Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 441'4 441'0 443'0 441'0 443'0 1'4 10:18P Mar 05
CORN  May 26 @C6K 453'4 452'6 454'6 452'2 454'2 0'6 10:32P Mar 05
CORN  Jul 26 @C6N 462'6 462'0 463'6 461'4 463'2 0'4 10:33P Mar 05
CORN  Sep 26 @C6U 464'2 463'0 464'4 462'4 464'2 0'0 10:24P Mar 05
CORN  Dec 26 @C6Z 478'0 477'0 478'0 476'2 477'6 -0'2 10:24P Mar 05
CORN  Mar 27 @C7H 489'0 487'6 488'6 487'2 488'4 -0'4 10:23P Mar 05
CORN  May 27 @C7K 494'6 492'4 494'0 492'2 494'0 -0'6 9:35P Mar 05
CORN  Jul 27 @C7N 497'0 495'4 496'4 495'4 496'4 -0'4 8:54P Mar 05
CORN  Sep 27 @C7U 474'0 473'4 473'4 473'2 473'2 -0'6 8:00P Mar 05
SOYBEANS  Mar 26 @S6H 1163'6 1165'0 0'0 1:15P Mar 05
SOYBEANS  May 26 @S6K 1179'2 1179'0 1184'6 1177'0 1182'2 3'0 10:34P Mar 05
SOYBEANS  Jul 26 @S6N 1192'4 1191'6 1197'4 1190'4 1195'2 2'6 10:34P Mar 05
SOYBEANS  Aug 26 @S6Q 1180'4 1180'4 1185'0 1178'6 1182'6 2'2 10:33P Mar 05
SOYBEANS  Sep 26 @S6U 1142'6 1142'4 1147'2 1141'0 1145'4 2'6 9:52P Mar 05
SOYBEANS  Nov 26 @S6X 1136'4 1136'0 1141'6 1134'6 1139'4 3'0 10:34P Mar 05
SOYBEANS  Jan 27 @S7F 1146'6 1145'6 1151'2 1144'4 1149'2 2'4 10:33P Mar 05
SOYBEANS  Mar 27 @S7H 1144'4 1142'6 1148'0 1142'6 1146'4 2'0 10:34P Mar 05
SOYBEANS  May 27 @S7K 1146'4 1144'4 1150'0 1144'2 1148'2 1'6 10:34P Mar 05
SOYBEANS  Jul 27 @S7N 1151'2 1146'6 1154'4 1146'6 1152'4 1'2 9:12P Mar 05
SOYBEANS  Aug 27 @S7Q 1139'2 1138'4 0'0 1:15P Mar 05
SOYBEANS  Sep 27 @S7U 1104'0 1105'2 0'0 1:15P Mar 05
SOYBEANS  Nov 27 @S7X 1097'2 1095'0 1098'0 1095'0 1098'0 0'6 8:50P Mar 05
SOYBEANS  Jan 28 @S8F 1107'2 1102'0 0'0 1:15P Mar 05
SOYBEANS  Mar 28 @S8H 1109'0 1107'0 0'0 1:15P Mar 05
SOYBEANS  May 28 @S8K 1114'0 1114'0 0'0 1:15P Mar 05
SOYBEANS  Jul 28 @S8N 1120'0 1115'0 0'0 1:15P Mar 05
SOYBEANS  Aug 28 @S8Q 1112'6 1112'6 0'0 1:15P Mar 05
SOYBEANS  Sep 28 @S8U 1093'0 1093'0 0'0 1:15P Mar 05
SOYBEANS  Nov 28 @S8X 1090'4 1095'0 0'0 1:15P Mar 05
SOYBEANS  Jul 29 @S9N 1109'6 1109'6 0'0 1:15P Mar 05
SOYBEANS  Nov 29 @S9X 1096'0 1092'0 0'0 1:15P Mar 05
WHEAT  Mar 26 @W6H 582'6 580'0 0'0 1:15P Mar 05
WHEAT  May 26 @W6K 583'6 585'2 587'4 583'6 585'6 2'0 10:35P Mar 05
WHEAT  Jul 26 @W6N 593'0 594'0 596'4 592'6 594'6 1'6 10:35P Mar 05
WHEAT  Sep 26 @W6U 604'6 605'4 607'6 604'4 606'4 1'6 10:32P Mar 05
WHEAT  Dec 26 @W6Z 621'6 623'6 624'6 621'6 623'4 1'6 10:33P Mar 05
WHEAT  Mar 27 @W7H 636'0 635'6 638'0 635'6 638'0 2'0 9:58P Mar 05
WHEAT  May 27 @W7K 643'2 645'0 645'0 643'6 644'2 1'0 10:33P Mar 05
WHEAT  Jul 27 @W7N 638'4 638'0 639'6 638'0 638'0 -0'4 7:00P Mar 05
WHEAT  Sep 27 @W7U 643'2 645'0 645'0 645'0 645'0 1'6 8:50P Mar 05
LIVE CATTLE  Apr 26 @LE6J 238.350 238.075 239.950 237.525 238.575 0.175 1:04P Mar 05
LIVE CATTLE  Jun 26 @LE6M 235.175 234.700 236.475 234.250 235.350 0.100 1:04P Mar 05
LIVE CATTLE  Aug 26 @LE6Q 233.225 232.900 234.325 232.325 233.450 0.175 1:04P Mar 05
LIVE CATTLE  Oct 26 @LE6V 232.200 231.375 233.100 231.325 232.375 0.175 1:04P Mar 05
LIVE CATTLE  Dec 26 @LE6Z 232.650 232.000 233.500 231.825 232.850 0.175 1:04P Mar 05
FEEDER CATTLE  Mar 26 @GF6H 363.925 363.425 364.825 361.375 362.850 - 1.325 1:04P Mar 05
FEEDER CATTLE  Apr 26 @GF6J 360.750 359.800 361.600 357.350 359.125 - 1.750 1:04P Mar 05
FEEDER CATTLE  May 26 @GF6K 357.000 356.200 357.800 353.650 355.600 - 1.475 1:04P Mar 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  443'0
Change:  1'4
Bid:  442'6
Ask:  443'2
Today's High:  443'0
Today's Low:  441'0
Volume:  385
Open:  441'0
Settle:  441'4
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Mar-05-2026
10:18:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz
Editorial Staff – 
Posted at Tuesday, March 3, 2026 10:28AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN