0
0
0
 
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 480'0 478'2 479'4 467'4 469'6 -10'2 6:43A May 06
CORN  Sep 26 @C6U 485'4 483'4 484'6 473'2 475'6 -9'6 6:44A May 06
CORN  Dec 26 @C6Z 500'4 498'4 499'4 487'6 490'2 -10'2 6:43A May 06
CORN  Mar 27 @C7H 513'4 511'0 512'2 500'6 504'2 -9'2 6:44A May 06
CORN  May 27 @C7K 521'0 519'0 519'6 508'4 511'6 -9'2 6:44A May 06
CORN  Jul 27 @C7N 525'0 523'0 524'0 512'6 515'4 -9'4 6:44A May 06
CORN  Sep 27 @C7U 504'0 502'6 503'2 494'0 495'6 -8'2 6:43A May 06
CORN  Dec 27 @C7Z 507'2 505'6 506'4 497'4 499'2 -8'0 6:43A May 06
CORN  Mar 28 @C8H 517'0 514'6 0'0 1:15P May 05
CORN  May 28 @C8K 521'6 524'0 0'0 1:15P May 05
CORN  Jul 28 @C8N 523'2 524'4 0'0 1:15P May 05
CORN  Sep 28 @C8U 486'6 486'4 0'0 1:15P May 05
CORN  Dec 28 @C8Z 490'2 487'2 487'2 487'2 487'2 -3'0 3:50A May 06
CORN  Jul 29 @C9N 504'2 501'2 0'0 1:15P May 05
CORN  Dec 29 @C9Z 490'6 489'0 489'0 489'0 489'0 -1'6 3:54A May 06
SOYBEANS  May 26 @S6K 1195'6 1196'2 1196'2 1184'2 1185'6 -10'0 6:32A May 06
SOYBEANS  Jul 26 @S6N 1211'4 1211'4 1214'6 1196'6 1203'0 -8'4 6:43A May 06
SOYBEANS  Aug 26 @S6Q 1205'0 1203'4 1207'6 1190'4 1197'4 -7'4 6:44A May 06
SOYBEANS  Sep 26 @S6U 1184'2 1182'6 1185'6 1169'4 1176'2 -8'0 6:44A May 06
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1190'6 1174'4 1180'2 -9'2 6:43A May 06
SOYBEANS  Jan 27 @S7F 1201'4 1198'2 1202'2 1186'4 1193'0 -8'4 6:44A May 06
SOYBEANS  Mar 27 @S7H 1197'2 1195'2 1198'2 1182'6 1188'6 -8'4 6:44A May 06
SOYBEANS  May 27 @S7K 1199'0 1195'2 1198'4 1184'6 1189'4 -9'4 6:43A May 06
SOYBEANS  Jul 27 @S7N 1204'6 1200'6 1205'2 1191'4 1194'6 -10'0 6:43A 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 1135'0 1136'0 -10'2 5:49A 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 616'4 614'2 614'2 598'2 598'2 -18'2 5:41A May 06
WHEAT  Jul 26 @W6N 627'6 627'2 628'2 606'6 609'2 -18'4 6:44A May 06
WHEAT  Sep 26 @W6U 643'2 643'0 643'6 622'4 625'0 -18'2 6:44A May 06
KC HRW WHEAT  May 26 @KW6K 677'2 681'6 681'6 681'6 681'6 4'4 7:00P May 05
KC HRW WHEAT  Jul 26 @KW6N 690'0 693'0 694'0 668'0 672'6 -17'2 6:44A May 06
KC HRW WHEAT  Sep 26 @KW6U 701'2 702'6 705'2 680'0 684'2 -17'0 6:44A May 06
OATS  May 26 @O6K 341'4 335'2 0'0 1:16P May 05
OATS  Jul 26 @O6N 358'4 357'6 361'6 348'4 348'6 -9'6 6:38A May 06
OATS  Sep 26 @O6U 366'0 365'4 366'0 356'2 356'6 -9'2 6:05A 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
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
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

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:  456'2
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