0
0
0
 
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 -10'4 9:14A May 14
CORN  Jul 26 @C6N 480'6 479'2 483'4 465'6 466'4 -14'2 11:12A May 14
CORN  Sep 26 @C6U 487'2 485'4 490'0 472'4 473'0 -14'2 11:12A May 14
CORN  Dec 26 @C6Z 503'0 501'2 505'2 489'2 490'0 -13'0 11:12A May 14
CORN  Mar 27 @C7H 516'0 514'0 518'2 503'0 503'4 -12'4 11:12A May 14
CORN  May 27 @C7K 522'6 522'0 525'0 510'2 510'4 -12'2 11:10A May 14
CORN  Jul 27 @C7N 526'2 525'0 528'2 513'6 514'0 -12'2 11:11A May 14
CORN  Sep 27 @C7U 506'4 506'2 508'2 495'4 495'4 -11'0 11:08A May 14
CORN  Dec 27 @C7Z 511'4 510'0 512'6 500'2 500'4 -11'0 11:12A May 14
CORN  Mar 28 @C8H 521'2 513'6 513'6 511'2 511'2 -10'0 10:28A May 14
CORN  May 28 @C8K 526'0 527'4 0'0 1:15P May 13
CORN  Jul 28 @C8N 527'4 528'4 0'0 1:15P May 13
CORN  Sep 28 @C8U 490'0 485'0 485'0 485'0 485'0 -5'0 8:32A May 14
CORN  Dec 28 @C8Z 493'2 488'0 488'0 486'4 486'4 -6'6 10:25A May 14
CORN  Jul 29 @C9N 511'0 501'2 0'0 1:15P May 13
CORN  Dec 29 @C9Z 492'2 483'4 0'0 1:15P May 13
SOYBEANS  May 26 @S6K 1215'2 1210'2 1210'2 1180'0 1182'0 -33'2 9:34A May 14
SOYBEANS  Jul 26 @S6N 1229'0 1225'4 1227'6 1181'4 1185'0 -44'0 11:12A May 14
SOYBEANS  Aug 26 @S6Q 1223'4 1220'4 1222'4 1180'4 1182'4 -41'0 11:12A May 14
SOYBEANS  Sep 26 @S6U 1203'4 1198'6 1204'2 1166'0 1168'0 -35'4 11:12A May 14
SOYBEANS  Nov 26 @S6X 1207'6 1205'0 1209'4 1173'0 1175'6 -32'0 11:12A May 14
SOYBEANS  Jan 27 @S7F 1219'2 1216'0 1220'6 1185'2 1187'6 -31'4 11:12A May 14
SOYBEANS  Mar 27 @S7H 1215'2 1209'4 1216'0 1183'6 1185'6 -29'4 11:12A May 14
SOYBEANS  May 27 @S7K 1216'0 1211'4 1217'0 1185'6 1187'6 -28'2 11:11A May 14
SOYBEANS  Jul 27 @S7N 1220'4 1218'0 1220'6 1191'2 1193'0 -27'4 11:11A May 14
SOYBEANS  Aug 27 @S7Q 1202'6 1201'2 -1'4 1:17P May 13
SOYBEANS  Sep 27 @S7U 1165'0 1156'0 1156'0 1156'0 1156'0 -9'0 5:16A May 14
SOYBEANS  Nov 27 @S7X 1155'6 1153'6 1155'0 1133'2 1135'6 -20'0 11:02A May 14
SOYBEANS  Jan 28 @S8F 1166'4 1143'4 0'0 1:15P May 13
SOYBEANS  Mar 28 @S8H 1166'6 1164'0 0'0 1:15P May 13
SOYBEANS  May 28 @S8K 1170'2 1169'4 0'0 1:15P May 13
SOYBEANS  Jul 28 @S8N 1175'2 1169'4 1169'4 1152'0 1160'0 -15'2 10:57A May 14
SOYBEANS  Aug 28 @S8Q 1168'0 1168'0 0'0 1:15P May 13
SOYBEANS  Sep 28 @S8U 1142'4 1142'4 0'0 1:15P May 13
SOYBEANS  Nov 28 @S8X 1135'4 1136'2 0'0 1:15P May 13
SOYBEANS  Jul 29 @S9N 1154'6 1154'6 0'0 1:15P May 13
SOYBEANS  Nov 29 @S9X 1120'2 1103'0 0'0 1:15P May 13
WHEAT  May 26 @W6K 665'0 668'6 0'0 1:15P May 13
WHEAT  Jul 26 @W6N 675'4 673'0 688'2 650'2 653'4 -22'0 11:12A May 14
WHEAT  Sep 26 @W6U 688'2 685'6 700'0 664'4 667'4 -20'6 11:12A May 14
KC HRW WHEAT  May 26 @KW6K 720'4 659'0 -6'4 1:15P May 13
KC HRW WHEAT  Jul 26 @KW6N 724'6 723'2 732'4 699'2 702'2 -22'4 11:12A May 14
KC HRW WHEAT  Sep 26 @KW6U 736'0 734'6 743'2 710'6 713'6 -22'2 11:12A May 14
OATS  May 26 @O6K 350'2 335'2 0'0 1:16P May 13
OATS  Jul 26 @O6N 367'2 367'4 369'0 357'6 360'0 -7'2 11:00A May 14
OATS  Sep 26 @O6U 373'2 373'6 373'6 366'2 366'2 -7'0 9:50A May 14
LIVE CATTLE  Jun 26 @LE6M 252.800 254.625 255.225 253.500 253.950 1.150 11:12A May 14
LIVE CATTLE  Aug 26 @LE6Q 246.475 248.125 249.025 247.550 248.525 2.050 11:12A May 14
LIVE CATTLE  Oct 26 @LE6V 238.600 240.000 240.625 239.325 240.550 1.950 11:12A May 14
FEEDER CATTLE  May 26 @GF6K 367.325 369.000 369.800 368.900 369.575 2.250 11:12A May 14
FEEDER CATTLE  Aug 26 @GF6Q 360.925 363.650 364.550 361.575 363.550 2.625 11:12A May 14
FEEDER CATTLE  Sep 26 @GF6U 357.975 360.175 361.575 359.000 361.125 3.150 11:12A May 14
LIVE CATTLE  Jun 26 @LE6M 252.800 254.625 255.225 253.500 253.950 1.150 11:12A May 14
LIVE CATTLE  Aug 26 @LE6Q 246.475 248.125 249.025 247.550 248.525 2.050 11:12A May 14
LIVE CATTLE  Oct 26 @LE6V 238.600 240.000 240.625 239.325 240.550 1.950 11:12A 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:  -10'4
Bid:  451'2
Ask:  453'2
Today's High:  456'0
Today's Low:  456'0
Volume:  55
Open:  456'0
Settle:  466'4
Prev:  466'4
Contract High: 
Contract Low: 
Updated:  May-14-2026
9:14:00AM
Delay Time:  10 Minutes
blog iconDTN 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.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN