ERVIN FEED & GRAIN

Weather

Futures Markets

Markets Page

Home

Calendar

Blogs and Forums

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN May 26	@C6K	460'6	463'0	467'6	463'0	466'6	6'4	1:15P May 12
CORN Jul 26	@C6N	475'2	475'0	481'6	472'6	478'6	4'6	1:19P May 12
CORN Sep 26	@C6U	481'6	481'2	487'4	478'4	485'0	4'4	1:19P May 12
CORN Dec 26	@C6Z	497'6	497'4	503'2	493'6	501'0	4'2	1:19P May 12
CORN Mar 27	@C7H	511'4	511'0	516'2	507'2	514'2	3'6	1:19P May 12
CORN May 27	@C7K	519'0	517'4	523'2	514'6	521'4	3'2	1:18P May 12
CORN Jul 27	@C7N	523'0	521'6	526'6	518'4	525'4	3'0	1:16P May 12
CORN Sep 27	@C7U	504'6	504'0	508'0	501'2	506'6	2'6	1:19P May 12
CORN Dec 27	@C7Z	509'0	508'4	513'0	504'6	511'0	3'2	1:19P May 12
SOYBEANS May 26	@S6K	1199'6	1204'0	1212'6	1203'0	1212'6	13'6	1:15P May 12
SOYBEANS Jul 26	@S6N	1213'0	1211'6	1232'6	1211'2	1225'2	13'6	1:19P May 12
SOYBEANS Aug 26	@S6Q	1208'0	1207'2	1225'6	1206'4	1219'4	13'6	1:19P May 12
SOYBEANS Sep 26	@S6U	1190'2	1190'0	1205'6	1189'2	1200'2	11'4	1:19P May 12
SOYBEANS Nov 26	@S6X	1194'6	1194'0	1210'0	1193'0	1203'6	10'2	1:19P May 12
SOYBEANS Jan 27	@S7F	1206'2	1205'2	1221'2	1204'4	1215'0	10'0	1:19P May 12
SOYBEANS Mar 27	@S7H	1202'2	1201'0	1216'6	1201'0	1211'0	10'4	1:19P May 12
SOYBEANS May 27	@S7K	1203'6	1201'6	1218'0	1201'6	1212'4	10'4	1:19P May 12
SOYBEANS Jul 27	@S7N	1208'6	1207'2	1222'6	1207'2	1217'2	10'2	1:19P May 12
SOYBEANS Aug 27	@S7Q	1193'2	1201'0	1201'0	1201'0	1201'0	8'6	1:15P May 12
SOYBEANS Sep 27	@S7U	1157'2	1165'0	1165'0	1165'0	1165'0	6'4	1:15P May 12
SOYBEANS Nov 27	@S7X	1149'2	1149'0	1158'0	1148'2	1152'6	4'6	1:19P May 12
SOYBEANS Jan 28	@S8F	1159'6				1143'4	4'6	1:15P May 12
SOYBEANS Mar 28	@S8H	1160'4	1164'0	1164'0	1164'0	1164'0	4'6	1:15P May 12
SOYBEANS May 28	@S8K	1165'4				1149'0	4'0	1:15P May 12
SOYBEANS Jul 28	@S8N	1170'4				1171'2	4'0	1:15P May 12
SOYBEANS Aug 28	@S8Q	1163'2				1167'2	4'0	1:15P May 12
SOYBEANS Sep 28	@S8U	1137'6				1141'6	4'0	1:15P May 12
SOYBEANS Nov 28	@S8X	1130'6	1136'2	1136'2	1136'2	1136'2	4'6	1:15P May 12
SOYBEANS Jul 29	@S9N	1150'0				1154'6	4'6	1:15P May 12
SOYBEANS Nov 29	@S9X	1115'4				1103'0	4'6	1:15P May 12
WHEAT May 26	@W6K	622'2	632'6	632'6	629'6	629'6	42'6	1:15P May 12
WHEAT Jul 26	@W6N	634'0	639'2	679'0	636'6	679'0	45'0	1:19P May 12
WHEAT Sep 26	@W6U	648'6	653'2	692'0	651'2	691'0	42'6	1:19P May 12
WHEAT Dec 26	@W6Z	670'0	672'0	710'6	672'0	709'6	40'2	1:19P May 12
WHEAT Mar 27	@W7H	687'6	690'4	725'0	690'4	724'4	37'0	1:19P May 12
WHEAT May 27	@W7K	696'2	701'6	730'0	699'4	729'0	33'2	1:19P May 12
WHEAT Jul 27	@W7N	696'0	696'6	724'0	696'6	722'6	26'6	1:19P May 12
WHEAT Sep 27	@W7U	703'6	707'6	728'2	707'6	726'0	23'4	1:18P May 12
WHEAT Dec 27	@W7Z	718'0	718'6	739'2	718'6	737'6	20'6	1:15P May 12
LIVE CATTLE Jun 26	@LE6M	249.400	251.675	253.000	247.500	247.600	- 1.700	1:04P May 12
LIVE CATTLE Aug 26	@LE6Q	243.550	245.750	247.150	240.750	240.850	- 2.475	1:04P May 12
LIVE CATTLE Oct 26	@LE6V	236.675	238.650	240.025	233.600	233.725	- 2.800	1:04P May 12
LIVE CATTLE Dec 26	@LE6Z	235.925	237.725	239.000	233.150	233.300	- 2.475	1:04P May 12
LIVE CATTLE Feb 27	@LE7G	235.975	237.875	238.975	233.275	233.375	- 2.400	1:04P May 12
FEEDER CATTLE May 26	@GF6K	368.400	370.050	371.250	365.600	365.800	- 2.500	1:04P May 12
FEEDER CATTLE Aug 26	@GF6Q	362.300	365.000	367.500	355.900	356.000	- 5.750	1:04P May 12
FEEDER CATTLE Sep 26	@GF6U	360.150	362.650	365.325	353.275	353.400	- 6.275	1:04P May 12

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6K)
Exchange:	CBOT
Last Trade:	466'6
Change:	6'4
Bid:	442'0
Ask:	475'0
Today's High:	467'6
Today's Low:	463'0
Volume:	413
Open:	463'0
Settle:	467'2s
Prev:	460'6
Contract High:
Contract Low:
Updated:	May-12-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

UP and NS Resubmit Merger Application to STB Amid Growing Opposition

Editorial Staff –

Posted at Monday, May 11, 2026 12:00PM CDT

@C6K

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.