0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 452'6 453'0 453'0 450'2 450'2 -2'4 9:50P May 06
CORN  Jul 26 @C6N 468'4 468'2 469'6 464'2 464'6 -3'6 1:44A May 07
CORN  Sep 26 @C6U 475'0 474'6 476'2 470'6 472'2 -2'6 1:39A May 07
CORN  Dec 26 @C6Z 490'0 489'6 491'4 485'4 486'4 -3'4 1:43A May 07
CORN  Mar 27 @C7H 503'2 502'6 504'2 499'0 500'2 -3'0 1:42A May 07
CORN  May 27 @C7K 510'6 510'0 511'6 506'4 507'6 -3'0 1:42A May 07
CORN  Jul 27 @C7N 514'4 514'0 515'0 510'2 511'2 -3'2 1:43A May 07
CORN  Sep 27 @C7U 497'0 497'0 497'0 497'0 497'0 0'0 7:46P May 06
CORN  Dec 27 @C7Z 500'6 500'0 501'4 497'0 498'0 -2'6 1:40A May 07
CORN  Mar 28 @C8H 510'6 511'0 0'0 1:15P May 06
CORN  May 28 @C8K 515'4 524'0 0'0 1:15P May 06
CORN  Jul 28 @C8N 517'0 524'4 0'0 1:15P May 06
CORN  Sep 28 @C8U 482'0 486'4 0'0 1:15P May 06
CORN  Dec 28 @C8Z 485'4 484'0 0'0 1:15P May 06
CORN  Jul 29 @C9N 503'2 501'2 0'0 1:15P May 06
CORN  Dec 29 @C9Z 487'2 489'0 0'0 1:15P May 06
SOYBEANS  May 26 @S6K 1179'0 1176'0 1176'0 1172'6 1172'6 -6'2 9:55P May 06
SOYBEANS  Jul 26 @S6N 1194'6 1195'0 1196'6 1186'6 1190'0 -4'6 1:44A May 07
SOYBEANS  Aug 26 @S6Q 1189'0 1188'2 1191'2 1181'4 1185'6 -3'2 1:42A May 07
SOYBEANS  Sep 26 @S6U 1169'0 1168'4 1171'2 1161'6 1165'4 -3'4 1:30A May 07
SOYBEANS  Nov 26 @S6X 1175'4 1175'0 1178'2 1168'2 1170'6 -4'6 1:43A May 07
SOYBEANS  Jan 27 @S7F 1187'4 1186'0 1190'2 1180'4 1183'6 -3'6 1:30A May 07
SOYBEANS  Mar 27 @S7H 1184'2 1183'2 1187'0 1177'4 1180'6 -3'4 1:30A May 07
SOYBEANS  May 27 @S7K 1187'0 1186'0 1188'0 1180'0 1183'2 -3'6 1:16A May 07
SOYBEANS  Jul 27 @S7N 1192'6 1191'2 1194'2 1186'0 1187'6 -5'0 11:02P May 06
SOYBEANS  Aug 27 @S7Q 1178'4 1193'2 0'0 1:15P May 06
SOYBEANS  Sep 27 @S7U 1144'2 1155'0 0'0 1:15P May 06
SOYBEANS  Nov 27 @S7X 1136'0 1135'4 1137'4 1131'4 1132'4 -3'4 10:25P May 06
SOYBEANS  Jan 28 @S8F 1146'4 1145'2 0'0 1:15P May 06
SOYBEANS  Mar 28 @S8H 1147'4 1160'6 0'0 1:15P May 06
SOYBEANS  May 28 @S8K 1151'6 1151'6 0'0 1:15P May 06
SOYBEANS  Jul 28 @S8N 1156'4 1170'0 0'0 1:15P May 06
SOYBEANS  Aug 28 @S8Q 1149'2 1149'2 0'0 1:15P May 06
SOYBEANS  Sep 28 @S8U 1124'4 1124'4 0'0 1:15P May 06
SOYBEANS  Nov 28 @S8X 1117'2 1120'0 0'0 1:15P May 06
SOYBEANS  Jul 29 @S9N 1136'4 1136'4 0'0 1:15P May 06
SOYBEANS  Nov 29 @S9X 1102'0 1103'0 0'0 1:15P May 06
WHEAT  May 26 @W6K 606'0 605'4 0'0 1:15P May 06
WHEAT  Jul 26 @W6N 617'2 617'4 618'6 610'6 612'0 -5'2 1:43A May 07
WHEAT  Sep 26 @W6U 632'6 633'0 634'0 626'2 627'4 -5'2 1:42A May 07
KC HRW WHEAT  May 26 @KW6K 677'2 681'6 681'6 667'4 667'4 -1'4 1:15P May 06
KC HRW WHEAT  Jul 26 @KW6N 687'0 689'0 691'6 681'4 682'4 -4'4 1:43A May 07
KC HRW WHEAT  Sep 26 @KW6U 698'4 701'4 703'0 693'2 694'4 -4'0 1:41A May 07
OATS  May 26 @O6K 329'2 335'2 0'0 1:16P May 06
OATS  Jul 26 @O6N 346'2 348'4 351'4 346'4 347'4 1'2 12:36A May 07
OATS  Sep 26 @O6U 355'6 360'0 360'0 358'0 358'0 2'2 8:16P May 06
LIVE CATTLE  Jun 26 @LE6M 253.225 253.550 254.675 252.625 253.475 0.250 1:04P May 06
LIVE CATTLE  Aug 26 @LE6Q 248.350 248.850 250.000 247.975 248.950 0.550 1:04P May 06
LIVE CATTLE  Oct 26 @LE6V 243.225 243.550 245.200 242.900 243.800 0.500 1:04P May 06
FEEDER CATTLE  May 26 @GF6K 371.825 373.175 374.175 371.125 372.325 0.575 1:04P May 06
FEEDER CATTLE  Aug 26 @GF6Q 372.300 373.775 374.875 372.150 372.950 0.750 1:04P May 06
FEEDER CATTLE  Sep 26 @GF6U 370.375 371.800 373.275 370.650 371.150 0.925 1:04P May 06
LIVE CATTLE  Jun 26 @LE6M 253.225 253.550 254.675 252.625 253.475 0.250 1:04P May 06
LIVE CATTLE  Aug 26 @LE6Q 248.350 248.850 250.000 247.975 248.950 0.550 1:04P May 06
LIVE CATTLE  Oct 26 @LE6V 243.225 243.550 245.200 242.900 243.800 0.500 1:04P May 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  450'2
Change:  -2'4
Bid:  451'0
Ask:  451'6
Today's High:  453'0
Today's Low:  450'2
Volume:  1,311
Open:  453'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-06-2026
9:50:00PM
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