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 444'0 444'6 445'6 444'0 444'4 0'4 9:41P Apr 09
CORN  Jul 26 @C6N 455'0 455'0 456'2 454'4 455'2 0'2 9:39P Apr 09
CORN  Sep 26 @C6U 459'2 459'0 460'0 458'4 459'4 0'2 9:12P Apr 09
CORN  Dec 26 @C6Z 474'2 474'0 475'0 473'4 474'0 -0'2 9:37P Apr 09
CORN  Mar 27 @C7H 486'4 486'0 486'6 485'6 486'4 0'0 9:13P Apr 09
CORN  May 27 @C7K 493'4 492'4 493'0 492'4 493'0 -0'4 7:01P Apr 09
CORN  Jul 27 @C7N 496'6 496'0 496'6 496'0 496'4 -0'2 9:31P Apr 09
CORN  Sep 27 @C7U 480'2 479'4 0'0 1:15P Apr 09
CORN  Dec 27 @C7Z 485'4 485'2 485'2 484'2 484'4 -1'0 9:31P Apr 09
SOYBEANS  May 26 @S6K 1165'2 1166'4 1169'6 1165'0 1168'0 2'6 9:41P Apr 09
SOYBEANS  Jul 26 @S6N 1181'0 1182'2 1185'4 1180'6 1184'0 3'0 9:39P Apr 09
SOYBEANS  Aug 26 @S6Q 1175'6 1177'0 1180'0 1175'6 1178'4 2'6 9:33P Apr 09
SOYBEANS  Sep 26 @S6U 1152'6 1152'6 1157'4 1152'6 1156'4 3'6 9:35P Apr 09
SOYBEANS  Nov 26 @S6X 1152'4 1153'0 1156'4 1151'6 1155'6 3'2 9:36P Apr 09
SOYBEANS  Jan 27 @S7F 1163'2 1162'6 1167'0 1162'0 1166'0 2'6 9:32P Apr 09
SOYBEANS  Mar 27 @S7H 1160'6 1160'0 1164'4 1159'0 1164'0 3'2 9:35P Apr 09
SOYBEANS  May 27 @S7K 1163'6 1161'0 1167'4 1161'0 1167'4 3'6 8:43P Apr 09
SOYBEANS  Jul 27 @S7N 1170'0 1171'0 1173'6 1171'0 1173'6 3'6 8:37P Apr 09
SOYBEANS  Aug 27 @S7Q 1157'4 1156'4 0'0 1:15P Apr 09
SOYBEANS  Sep 27 @S7U 1128'6 1129'2 0'0 1:15P Apr 09
SOYBEANS  Nov 27 @S7X 1120'0 1117'4 1123'2 1117'4 1123'2 3'2 8:51P Apr 09
SOYBEANS  Jan 28 @S8F 1130'6 1122'0 0'0 1:15P Apr 09
SOYBEANS  Mar 28 @S8H 1131'4 1107'6 0'0 1:15P Apr 09
SOYBEANS  May 28 @S8K 1135'4 1135'4 0'0 1:15P Apr 09
SOYBEANS  Jul 28 @S8N 1143'0 1132'0 0'0 1:15P Apr 09
SOYBEANS  Aug 28 @S8Q 1135'6 1135'6 0'0 1:15P Apr 09
SOYBEANS  Sep 28 @S8U 1116'0 1116'0 0'0 1:15P Apr 09
SOYBEANS  Nov 28 @S8X 1101'0 1100'0 0'0 1:15P Apr 09
SOYBEANS  Jul 29 @S9N 1120'2 1120'2 0'0 1:15P Apr 09
SOYBEANS  Nov 29 @S9X 1101'0 1096'0 0'0 1:15P Apr 09
WHEAT  May 26 @W6K 574'4 572'6 576'0 572'0 575'2 0'6 9:39P Apr 09
WHEAT  Jul 26 @W6N 585'0 584'0 586'4 582'4 585'6 0'6 9:41P Apr 09
WHEAT  Sep 26 @W6U 597'4 596'2 598'6 595'2 598'4 1'0 9:30P Apr 09
WHEAT  Dec 26 @W6Z 615'6 615'4 617'2 613'6 616'6 1'0 9:20P Apr 09
WHEAT  Mar 27 @W7H 631'0 630'4 632'2 629'0 632'2 1'2 8:51P Apr 09
WHEAT  May 27 @W7K 638'6 638'0 -0'6 1:19P Apr 09
WHEAT  Jul 27 @W7N 637'0 637'0 0'0 1:15P Apr 09
WHEAT  Sep 27 @W7U 643'2 643'2 0'0 1:15P Apr 09
WHEAT  Dec 27 @W7Z 654'0 650'0 0'0 1:15P Apr 09
LIVE CATTLE  Apr 26 @LE6J 249.000 249.000 249.950 248.175 249.950 0.775 1:04P Apr 09
LIVE CATTLE  Jun 26 @LE6M 245.925 245.700 247.575 244.750 247.525 1.275 1:04P Apr 09
LIVE CATTLE  Aug 26 @LE6Q 242.425 242.100 243.625 241.500 243.625 0.925 1:04P Apr 09
LIVE CATTLE  Oct 26 @LE6V 238.700 238.400 239.850 238.000 239.775 0.950 1:04P Apr 09
LIVE CATTLE  Dec 26 @LE6Z 238.000 237.575 239.275 237.300 239.250 1.100 1:04P Apr 09
FEEDER CATTLE  Apr 26 @GF6J 370.675 370.350 372.925 369.250 372.925 1.850 1:04P Apr 09
FEEDER CATTLE  May 26 @GF6K 368.000 368.000 370.775 366.800 370.775 2.425 1:04P Apr 09
FEEDER CATTLE  Aug 26 @GF6Q 367.950 367.950 370.525 366.750 370.500 2.175 1:04P Apr 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  444'4
Change:  0'4
Bid:  444'4
Ask:  444'6
Today's High:  445'6
Today's Low:  444'0
Volume:  247,651
Open:  444'6
Settle:  444'0
Prev:  444'0
Contract High: 
Contract Low: 
Updated:  Apr-09-2026
9:41:00PM
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