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	466'4	456'0	456'0	456'0	456'0	-15'0	12:01P May 14
CORN Jul 26	@C6N	480'6	479'2	483'4	465'2	467'6	-13'2	1:19P May 14
CORN Sep 26	@C6U	487'2	485'4	490'0	472'0	474'2	-13'0	1:19P May 14
CORN Dec 26	@C6Z	503'0	501'2	505'2	489'0	491'2	-11'6	1:19P May 14
CORN Mar 27	@C7H	516'0	514'0	518'2	502'4	505'0	-11'2	1:19P May 14
CORN May 27	@C7K	522'6	522'0	525'0	509'6	512'0	-11'0	1:19P May 14
CORN Jul 27	@C7N	526'2	525'0	528'2	513'2	515'0	-11'0	1:18P May 14
CORN Sep 27	@C7U	506'4	506'2	508'2	494'6	497'2	-9'4	1:15P May 14
CORN Dec 27	@C7Z	511'4	510'0	512'6	499'4	501'4	-9'6	1:18P May 14
SOYBEANS May 26	@S6K	1215'2	1210'2	1210'2	1180'0	1182'0	-40'6	12:01P May 14
SOYBEANS Jul 26	@S6N	1229'0	1225'4	1227'6	1181'4	1193'4	-36'4	1:19P May 14
SOYBEANS Aug 26	@S6Q	1223'4	1220'4	1222'4	1180'4	1191'0	-33'6	1:19P May 14
SOYBEANS Sep 26	@S6U	1203'4	1198'6	1204'2	1166'0	1176'4	-28'2	1:19P May 14
SOYBEANS Nov 26	@S6X	1207'6	1205'0	1209'4	1173'0	1184'6	-24'2	1:19P May 14
SOYBEANS Jan 27	@S7F	1219'2	1216'0	1220'6	1185'2	1196'6	-23'6	1:19P May 14
SOYBEANS Mar 27	@S7H	1215'2	1209'4	1216'0	1183'6	1194'4	-22'0	1:19P May 14
SOYBEANS May 27	@S7K	1216'0	1211'4	1217'0	1185'6	1196'4	-20'4	1:19P May 14
SOYBEANS Jul 27	@S7N	1220'4	1218'0	1220'6	1191'2	1201'4	-20'2	1:18P May 14
SOYBEANS Aug 27	@S7Q	1202'6				1201'2	-19'0	1:15P May 14
SOYBEANS Sep 27	@S7U	1165'0	1156'0	1156'0	1156'0	1156'0	-17'0	1:15P May 14
SOYBEANS Nov 27	@S7X	1155'6	1153'6	1155'0	1131'2	1140'6	-17'0	1:19P May 14
SOYBEANS Jan 28	@S8F	1166'4				1143'4	-16'6	1:15P May 14
SOYBEANS Mar 28	@S8H	1166'6				1164'0	-16'4	1:15P May 14
SOYBEANS May 28	@S8K	1170'2				1169'4	-16'2	1:15P May 14
SOYBEANS Jul 28	@S8N	1175'2	1169'4	1169'4	1152'0	1160'0	-15'6	1:15P May 14
SOYBEANS Aug 28	@S8Q	1168'0				1152'2	-15'6	1:15P May 14
SOYBEANS Sep 28	@S8U	1142'4				1126'6	-15'6	1:15P May 14
SOYBEANS Nov 28	@S8X	1135'4				1136'2	-13'2	1:15P May 14
SOYBEANS Jul 29	@S9N	1154'6				1141'4	-13'2	1:15P May 14
SOYBEANS Nov 29	@S9X	1120'2				1103'0	-13'2	1:15P May 14
WHEAT May 26	@W6K	665'0				668'6	-18'0	12:01P May 14
WHEAT Jul 26	@W6N	675'4	673'0	688'2	650'2	658'2	-17'4	1:19P May 14
WHEAT Sep 26	@W6U	688'2	685'6	700'0	664'4	672'0	-16'4	1:19P May 14
WHEAT Dec 26	@W6Z	707'4	705'0	718'0	684'2	691'0	-16'4	1:19P May 14
WHEAT Mar 27	@W7H	722'6	721'6	732'0	700'2	706'0	-16'2	1:19P May 14
WHEAT May 27	@W7K	728'0	727'2	735'6	706'4	712'0	-15'4	1:19P May 14
WHEAT Jul 27	@W7N	722'0	716'6	729'0	702'4	707'0	-14'0	1:19P May 14
WHEAT Sep 27	@W7U	725'2	725'2	731'2	707'6	711'6	-12'6	1:15P May 14
WHEAT Dec 27	@W7Z	735'2	735'2	741'0	719'6	720'6	-12'6	1:15P May 14
LIVE CATTLE Jun 26	@LE6M	252.800	254.625	255.225	251.800	252.350	- 0.725	1:04P May 14
LIVE CATTLE Aug 26	@LE6Q	246.475	248.125	249.025	245.850	246.400	- 0.325	1:04P May 14
LIVE CATTLE Oct 26	@LE6V	238.600	240.000	240.625	237.875	238.325	- 0.525	1:04P May 14
LIVE CATTLE Dec 26	@LE6Z	237.775	239.025	239.775	237.025	237.400	- 0.525	1:04P May 14
LIVE CATTLE Feb 27	@LE7G	237.525	238.550	239.400	236.625	237.075	- 0.550	1:04P May 14
FEEDER CATTLE May 26	@GF6K	367.325	369.000	369.800	367.075	367.650	0.250	1:04P May 14
FEEDER CATTLE Aug 26	@GF6Q	360.925	363.650	364.550	357.100	358.225	- 2.925	1:04P May 14
FEEDER CATTLE Sep 26	@GF6U	357.975	360.175	361.575	354.550	355.525	- 2.750	1:04P May 14

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6K)
Exchange:	CBOT
Last Trade:	456'0
Change:	-15'0
Bid:
Ask:
Today's High:	456'0
Today's Low:	456'0
Volume:	44
Open:	456'0
Settle:	451'4s
Prev:	466'4
Contract High:
Contract Low:
Updated:	May-14-2026 12:01:00PM
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.