Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 449'0 447'0 447'2 442'2 444'2 -4'6 9:40P Apr 07
CORN  Jul 26 @C6N 460'0 457'6 458'0 452'6 454'6 -5'2 9:40P Apr 07
CORN  Sep 26 @C6U 464'0 462'2 462'2 456'2 458'0 -6'0 9:40P Apr 07
CORN  Dec 26 @C6Z 478'0 476'0 476'2 469'4 471'6 -6'2 9:38P Apr 07
CORN  Mar 27 @C7H 490'0 488'0 488'2 481'6 484'4 -5'4 9:27P Apr 07
CORN  May 27 @C7K 497'2 495'2 495'2 488'6 491'0 -6'2 9:01P Apr 07
CORN  Jul 27 @C7N 501'2 498'0 498'6 493'0 494'6 -6'4 9:21P Apr 07
CORN  Sep 27 @C7U 485'6 484'6 484'6 480'0 480'0 -5'6 7:12P Apr 07
CORN  Dec 27 @C7Z 491'6 490'0 490'0 485'4 487'4 -4'2 9:31P Apr 07
SOYBEANS  May 26 @S6K 1158'2 1152'0 1157'6 1140'4 1156'4 -1'6 9:40P Apr 07
SOYBEANS  Jul 26 @S6N 1174'4 1165'0 1174'2 1156'6 1172'6 -1'6 9:40P Apr 07
SOYBEANS  Aug 26 @S6Q 1170'4 1165'0 1169'0 1153'4 1168'0 -2'4 9:40P Apr 07
SOYBEANS  Sep 26 @S6U 1150'6 1141'0 1149'2 1134'4 1148'2 -2'4 9:40P Apr 07
SOYBEANS  Nov 26 @S6X 1151'0 1141'0 1149'6 1135'0 1148'0 -3'0 9:40P Apr 07
SOYBEANS  Jan 27 @S7F 1160'6 1154'0 1159'4 1145'0 1157'4 -3'2 9:40P Apr 07
SOYBEANS  Mar 27 @S7H 1156'0 1148'0 1154'0 1141'6 1152'2 -3'6 9:40P Apr 07
SOYBEANS  May 27 @S7K 1158'6 1155'0 1156'0 1144'4 1156'0 -2'6 8:52P Apr 07
SOYBEANS  Jul 27 @S7N 1164'4 1154'4 1161'0 1150'6 1160'0 -4'4 9:13P Apr 07
SOYBEANS  Aug 27 @S7Q 1152'4 1156'4 0'0 1:15P Apr 07
SOYBEANS  Sep 27 @S7U 1124'6 1129'2 0'0 1:15P Apr 07
SOYBEANS  Nov 27 @S7X 1117'2 1113'0 1114'6 1103'4 1114'6 -2'4 8:53P Apr 07
SOYBEANS  Jan 28 @S8F 1128'0 1122'0 0'0 1:15P Apr 07
SOYBEANS  Mar 28 @S8H 1128'4 1107'6 0'0 1:15P Apr 07
SOYBEANS  May 28 @S8K 1132'6 1132'6 0'0 1:15P Apr 07
SOYBEANS  Jul 28 @S8N 1137'6 1132'0 0'0 1:15P Apr 07
SOYBEANS  Aug 28 @S8Q 1130'4 1130'4 0'0 1:15P Apr 07
SOYBEANS  Sep 28 @S8U 1110'6 1110'6 0'0 1:15P Apr 07
SOYBEANS  Nov 28 @S8X 1095'6 1100'0 0'0 1:15P Apr 07
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Apr 07
SOYBEANS  Nov 29 @S9X 1096'0 1100'0 0'0 1:15P Apr 07
WHEAT  May 26 @W6K 598'0 589'0 589'0 579'0 580'6 -17'2 9:41P Apr 07
WHEAT  Jul 26 @W6N 608'2 599'0 600'0 590'0 591'6 -16'4 9:39P Apr 07
WHEAT  Sep 26 @W6U 621'2 612'6 612'6 603'2 605'6 -15'4 9:33P Apr 07
WHEAT  Dec 26 @W6Z 638'6 635'0 635'0 621'2 624'4 -14'2 9:25P Apr 07
WHEAT  Mar 27 @W7H 653'4 639'4 640'6 636'6 637'6 -15'6 9:39P Apr 07
WHEAT  May 27 @W7K 660'6 645'2 645'2 644'0 644'0 -16'6 7:54P Apr 07
WHEAT  Jul 27 @W7N 657'0 658'0 1'0 1:17P Apr 07
WHEAT  Sep 27 @W7U 662'6 656'6 0'0 1:15P Apr 07
WHEAT  Dec 27 @W7Z 674'0 668'2 0'0 1:15P Apr 07
LIVE CATTLE  Apr 26 @LE6J 248.025 247.750 249.000 247.750 248.000 0.175 1:04P Apr 07
LIVE CATTLE  Jun 26 @LE6M 247.025 246.450 247.600 245.375 245.550 - 1.225 1:04P Apr 07
LIVE CATTLE  Aug 26 @LE6Q 242.875 242.250 243.150 241.150 242.125 - 0.500 1:04P Apr 07
LIVE CATTLE  Oct 26 @LE6V 238.125 237.600 238.125 236.350 237.425 - 0.500 1:04P Apr 07
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.000 237.425 235.600 236.375 - 0.825 1:04P Apr 07
FEEDER CATTLE  Apr 26 @GF6J 372.025 371.500 372.025 367.875 368.550 - 3.125 1:04P Apr 07
FEEDER CATTLE  May 26 @GF6K 370.350 369.850 370.750 366.050 366.425 - 3.725 1:04P Apr 07
FEEDER CATTLE  Aug 26 @GF6Q 369.825 368.250 370.275 365.500 365.950 - 3.775 1:04P Apr 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  444'2
Change:  -4'6
Bid:  444'0
Ask:  444'2
Today's High:  447'2
Today's Low:  442'2
Volume:  172,653
Open:  447'0
Settle:  449'0
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-07-2026
9:40:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN