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 465'4 463'0 463'0 452'2 452'6 -12'6 1:15P May 06
CORN  Jul 26 @C6N 480'0 478'2 479'4 467'4 468'0 -11'4 1:19P May 06
CORN  Sep 26 @C6U 485'4 483'4 484'6 473'2 474'2 -10'4 1:19P May 06
CORN  Dec 26 @C6Z 500'4 498'4 499'4 487'6 489'2 -10'4 1:19P May 06
CORN  Mar 27 @C7H 513'4 511'0 512'2 500'6 502'4 -10'2 1:19P May 06
CORN  May 27 @C7K 521'0 519'0 519'6 508'4 510'0 -10'2 1:19P May 06
CORN  Jul 27 @C7N 525'0 523'0 524'0 512'6 513'4 -10'4 1:19P May 06
CORN  Sep 27 @C7U 504'0 502'6 503'2 494'0 496'2 -7'0 1:17P May 06
CORN  Dec 27 @C7Z 507'2 505'6 506'4 497'4 500'2 -6'4 1:17P May 06
SOYBEANS  May 26 @S6K 1195'6 1196'2 1196'2 1175'0 1178'2 -16'6 1:15P May 06
SOYBEANS  Jul 26 @S6N 1211'4 1211'4 1214'6 1189'6 1194'2 -16'6 1:19P May 06
SOYBEANS  Aug 26 @S6Q 1205'0 1203'4 1207'6 1184'4 1188'6 -16'0 1:19P May 06
SOYBEANS  Sep 26 @S6U 1184'2 1182'6 1185'6 1164'6 1168'4 -15'2 1:19P May 06
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1190'6 1171'2 1174'6 -14'0 1:19P May 06
SOYBEANS  Jan 27 @S7F 1201'4 1198'2 1202'2 1183'4 1186'6 -14'0 1:19P May 06
SOYBEANS  Mar 27 @S7H 1197'2 1195'2 1198'2 1180'6 1183'4 -13'0 1:19P May 06
SOYBEANS  May 27 @S7K 1199'0 1195'2 1198'4 1183'2 1186'0 -12'0 1:19P May 06
SOYBEANS  Jul 27 @S7N 1204'6 1200'6 1205'2 1189'0 1191'6 -12'0 1:19P May 06
SOYBEANS  Aug 27 @S7Q 1190'0 1193'2 -11'4 1:15P May 06
SOYBEANS  Sep 27 @S7U 1155'4 1155'0 -11'2 1:15P May 06
SOYBEANS  Nov 27 @S7X 1146'2 1142'6 1145'6 1133'6 1135'6 -10'2 1:19P May 06
SOYBEANS  Jan 28 @S8F 1156'6 1145'2 -10'2 1:15P May 06
SOYBEANS  Mar 28 @S8H 1157'6 1160'6 -10'2 1:15P May 06
SOYBEANS  May 28 @S8K 1162'0 1151'6 -10'2 1:15P May 06
SOYBEANS  Jul 28 @S8N 1166'6 1170'0 -10'2 1:15P May 06
SOYBEANS  Aug 28 @S8Q 1159'4 1149'2 -10'2 1:15P May 06
SOYBEANS  Sep 28 @S8U 1133'2 1124'4 -8'6 1:15P May 06
SOYBEANS  Nov 28 @S8X 1126'0 1120'0 -8'6 1:15P May 06
SOYBEANS  Jul 29 @S9N 1145'2 1136'4 -8'6 1:15P May 06
SOYBEANS  Nov 29 @S9X 1110'6 1103'0 -8'6 1:15P May 06
WHEAT  May 26 @W6K 616'4 614'2 614'2 598'2 605'4 -10'4 1:15P May 06
WHEAT  Jul 26 @W6N 627'6 627'2 628'2 606'6 617'6 -10'4 1:19P May 06
WHEAT  Sep 26 @W6U 643'2 643'0 643'6 622'4 632'6 -10'4 1:19P May 06
WHEAT  Dec 26 @W6Z 665'0 664'6 665'4 644'0 654'0 -11'0 1:19P May 06
WHEAT  Mar 27 @W7H 684'0 683'2 683'6 663'2 672'6 -11'2 1:19P May 06
WHEAT  May 27 @W7K 693'0 692'2 692'2 672'6 681'6 -11'0 1:19P May 06
WHEAT  Jul 27 @W7N 691'6 689'4 689'4 672'2 682'2 -9'0 1:19P May 06
WHEAT  Sep 27 @W7U 699'6 696'0 697'2 681'4 685'0 -8'4 1:15P May 06
WHEAT  Dec 27 @W7Z 714'2 707'0 707'0 695'4 698'2 -8'0 1:15P May 06
LIVE CATTLE  Jun 26 @LE6M 253.225 253.550 254.675 252.625 253.475 0.250 1:04P May 06
LIVE CATTLE  Aug 26 @LE6Q 248.350 248.850 250.000 247.975 248.950 0.550 1:04P May 06
LIVE CATTLE  Oct 26 @LE6V 243.225 243.550 245.200 242.900 243.800 0.500 1:04P May 06
LIVE CATTLE  Dec 26 @LE6Z 242.800 243.075 244.675 242.525 243.050 0.250 1:04P May 06
LIVE CATTLE  Feb 27 @LE7G 242.900 243.175 244.450 242.600 242.900 1:00P May 06
FEEDER CATTLE  May 26 @GF6K 371.825 373.175 374.175 371.125 372.325 0.575 1:04P May 06
FEEDER CATTLE  Aug 26 @GF6Q 372.300 373.775 374.875 372.150 372.950 0.750 1:04P May 06
FEEDER CATTLE  Sep 26 @GF6U 370.375 371.800 373.275 370.650 371.150 0.925 1:04P May 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  452'6
Change:  -12'6
Bid:  450'2
Ask:  475'0
Today's High:  463'0
Today's Low:  452'2
Volume:  1,311
Open:  463'0
Settle:  452'6s
Prev:  465'4
Contract High: 
Contract Low: 
Updated:  May-06-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM 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