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 465'4 463'0 463'0 456'4 456'4 -9'0 5:04A May 06
CORN  Jul 26 @C6N 480'0 478'2 479'4 470'0 470'4 -9'4 5:12A May 06
CORN  Sep 26 @C6U 485'4 483'4 484'6 475'4 476'2 -9'2 5:12A May 06
CORN  Dec 26 @C6Z 500'4 498'4 499'4 490'4 491'2 -9'2 5:12A May 06
CORN  Mar 27 @C7H 513'4 511'0 512'2 503'6 504'2 -9'2 5:12A May 06
CORN  May 27 @C7K 521'0 519'0 519'6 511'6 512'2 -8'6 5:08A May 06
CORN  Jul 27 @C7N 525'0 523'0 524'0 516'0 516'0 -9'0 5:05A May 06
CORN  Sep 27 @C7U 504'0 502'6 503'2 497'0 497'0 -7'0 5:10A May 06
CORN  Dec 27 @C7Z 507'2 505'6 506'4 500'2 500'4 -6'6 5:11A May 06
SOYBEANS  May 26 @S6K 1195'6 1196'2 1196'2 1188'0 1188'0 -7'6 3:56A May 06
SOYBEANS  Jul 26 @S6N 1211'4 1211'4 1214'6 1203'4 1204'2 -7'2 5:12A May 06
SOYBEANS  Aug 26 @S6Q 1205'0 1203'4 1207'6 1196'6 1197'4 -7'4 5:10A May 06
SOYBEANS  Sep 26 @S6U 1184'2 1182'6 1185'6 1175'2 1175'4 -8'6 5:10A May 06
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1190'6 1179'6 1180'2 -9'2 5:12A May 06
SOYBEANS  Jan 27 @S7F 1201'4 1198'2 1202'2 1191'6 1192'0 -9'4 5:12A May 06
SOYBEANS  Mar 27 @S7H 1197'2 1195'2 1198'2 1188'0 1188'0 -9'2 5:10A May 06
SOYBEANS  May 27 @S7K 1199'0 1195'2 1198'4 1189'6 1191'4 -7'4 4:48A May 06
SOYBEANS  Jul 27 @S7N 1204'6 1200'6 1205'2 1195'6 1196'0 -8'6 4:41A May 06
SOYBEANS  Aug 27 @S7Q 1190'0 1193'2 0'0 1:15P May 05
SOYBEANS  Sep 27 @S7U 1155'4 1155'0 0'0 1:15P May 05
SOYBEANS  Nov 27 @S7X 1146'2 1142'6 1145'6 1138'6 1138'6 -7'4 5:04A May 06
SOYBEANS  Jan 28 @S8F 1156'6 1145'2 0'0 1:15P May 05
SOYBEANS  Mar 28 @S8H 1157'6 1160'6 0'0 1:15P May 05
SOYBEANS  May 28 @S8K 1162'0 1162'0 0'0 1:15P May 05
SOYBEANS  Jul 28 @S8N 1166'6 1170'0 0'0 1:15P May 05
SOYBEANS  Aug 28 @S8Q 1159'4 1159'4 0'0 1:15P May 05
SOYBEANS  Sep 28 @S8U 1133'2 1133'2 0'0 1:15P May 05
SOYBEANS  Nov 28 @S8X 1126'0 1120'0 0'0 1:15P May 05
SOYBEANS  Jul 29 @S9N 1145'2 1145'2 0'0 1:15P May 05
SOYBEANS  Nov 29 @S9X 1110'6 1103'0 0'0 1:15P May 05
WHEAT  May 26 @W6K 616'4 614'2 614'2 602'2 602'2 -14'2 4:45A May 06
WHEAT  Jul 26 @W6N 627'6 627'2 628'2 611'6 612'2 -15'4 5:12A May 06
WHEAT  Sep 26 @W6U 643'2 643'0 643'6 627'2 627'6 -15'4 5:12A May 06
WHEAT  Dec 26 @W6Z 665'0 664'6 665'4 649'2 649'4 -15'4 5:12A May 06
WHEAT  Mar 27 @W7H 684'0 683'2 683'6 668'4 668'6 -15'2 5:10A May 06
WHEAT  May 27 @W7K 693'0 692'2 692'2 677'2 677'2 -15'6 5:10A May 06
WHEAT  Jul 27 @W7N 691'6 689'4 689'4 677'6 677'6 -14'0 4:54A May 06
WHEAT  Sep 27 @W7U 699'6 696'0 697'2 686'0 686'0 -13'6 4:25A May 06
WHEAT  Dec 27 @W7Z 714'2 707'0 707'0 699'4 699'4 -14'6 4:44A May 06
LIVE CATTLE  Jun 26 @LE6M 251.750 253.000 254.075 251.875 252.925 1.475 1:04P May 05
LIVE CATTLE  Aug 26 @LE6Q 246.175 247.125 248.975 246.650 248.175 2.175 1:04P May 05
LIVE CATTLE  Oct 26 @LE6V 240.450 241.550 243.875 241.325 243.100 2.775 1:04P May 05
LIVE CATTLE  Dec 26 @LE6Z 239.875 240.600 243.300 240.600 242.675 2.925 1:04P May 05
LIVE CATTLE  Feb 27 @LE7G 240.000 241.275 243.275 240.750 242.750 2.900 1:04P May 05
FEEDER CATTLE  May 26 @GF6K 366.600 367.775 372.500 367.775 371.625 5.225 1:04P May 05
FEEDER CATTLE  Aug 26 @GF6Q 366.600 367.750 373.275 367.750 372.225 5.700 1:04P May 05
FEEDER CATTLE  Sep 26 @GF6U 364.800 366.675 371.500 366.200 370.225 5.575 1:04P May 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  456'4
Change:  -9'0
Bid:  455'6
Ask:  457'0
Today's High:  463'0
Today's Low:  456'4
Volume:  1,417
Open:  463'0
Settle:  465'4
Prev:  465'4
Contract High: 
Contract Low: 
Updated:  May-06-2026
5:04:00AM
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