Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 457'4 458'4 459'6 454'4 455'6 -1'6 6:52A May 27
CORN  Sep 26 @C6U 464'2 465'0 466'4 461'4 462'4 -1'6 6:51A May 27
CORN  Dec 26 @C6Z 482'0 482'6 484'2 479'2 480'4 -1'4 6:51A May 27
CORN  Mar 27 @C7H 496'4 497'4 498'4 493'6 495'0 -1'4 6:25A May 27
CORN  May 27 @C7K 504'0 504'2 505'6 501'2 502'2 -1'6 6:45A May 27
CORN  Jul 27 @C7N 507'6 509'2 509'2 505'0 506'2 -1'4 6:28A May 27
CORN  Sep 27 @C7U 489'6 491'0 491'0 487'4 488'4 -1'2 6:15A May 27
CORN  Dec 27 @C7Z 494'2 494'0 495'2 491'4 493'0 -1'2 6:31A May 27
CORN  Mar 28 @C8H 504'4 502'4 502'4 502'0 502'0 -2'4 3:52A May 27
SOYBEANS  Jul 26 @S6N 1186'0 1185'4 1188'4 1183'4 1185'6 -0'2 6:52A May 27
SOYBEANS  Aug 26 @S6Q 1185'0 1184'6 1187'6 1183'0 1185'0 0'0 6:51A May 27
SOYBEANS  Sep 26 @S6U 1171'2 1170'6 1173'6 1169'4 1171'2 0'0 6:51A May 27
SOYBEANS  Nov 26 @S6X 1180'2 1179'6 1183'0 1178'4 1180'4 0'2 6:52A May 27
SOYBEANS  Jan 27 @S7F 1193'4 1192'6 1196'0 1191'6 1192'6 -0'6 6:40A May 27
SOYBEANS  Mar 27 @S7H 1193'0 1192'0 1196'0 1191'4 1193'0 0'0 6:51A May 27
SOYBEANS  May 27 @S7K 1196'0 1196'4 1199'2 1194'6 1195'4 -0'4 6:34A May 27
SOYBEANS  Jul 27 @S7N 1201'4 1201'6 1204'2 1199'6 1200'4 -1'0 5:55A May 27
SOYBEANS  Aug 27 @S7Q 1186'4 1188'6 0'0 1:15P May 26
SOYBEANS  Sep 27 @S7U 1151'6 1158'0 0'0 1:15P May 26
SOYBEANS  Nov 27 @S7X 1143'6 1146'0 1146'0 1142'2 1142'2 -1'4 6:25A May 27
SOYBEANS  Jan 28 @S8F 1154'4 1155'0 0'0 1:15P May 26
SOYBEANS  Mar 28 @S8H 1154'6 1164'0 0'0 1:15P May 26
SOYBEANS  May 28 @S8K 1158'0 1157'4 0'0 1:15P May 26
SOYBEANS  Jul 28 @S8N 1163'2 1160'0 0'0 1:15P May 26
SOYBEANS  Aug 28 @S8Q 1156'0 1156'0 0'0 1:15P May 26
SOYBEANS  Sep 28 @S8U 1130'4 1130'4 0'0 1:15P May 26
SOYBEANS  Nov 28 @S8X 1124'2 1122'4 0'0 1:15P May 26
SOYBEANS  Jul 29 @S9N 1143'4 1143'4 0'0 1:15P May 26
SOYBEANS  Nov 29 @S9X 1109'0 1103'0 0'0 1:15P May 26
WHEAT  Jul 26 @W6N 635'4 636'4 638'6 625'0 626'4 -9'0 6:51A May 27
WHEAT  Sep 26 @W6U 648'2 650'0 651'6 638'4 640'0 -8'2 6:51A May 27
WHEAT  Dec 26 @W6Z 668'4 670'0 672'4 659'2 660'4 -8'0 6:51A May 27
WHEAT  Mar 27 @W7H 685'4 688'2 689'2 676'6 677'6 -7'6 6:51A May 27
WHEAT  May 27 @W7K 694'4 696'6 696'6 686'0 686'0 -8'4 6:33A May 27
WHEAT  Jul 27 @W7N 698'2 699'6 701'0 688'4 688'4 -9'6 6:40A May 27
WHEAT  Sep 27 @W7U 706'0 706'0 706'0 698'6 698'6 -7'2 4:11A May 27
WHEAT  Dec 27 @W7Z 718'2 718'2 718'2 710'6 710'6 -7'4 5:07A May 27
WHEAT  Mar 28 @W8H 726'4 727'6 0'0 1:15P May 26
LIVE CATTLE  Jun 26 @LE6M 249.300 249.050 251.125 247.050 248.350 - 1.075 1:04P May 26
LIVE CATTLE  Aug 26 @LE6Q 239.600 239.000 242.150 237.750 239.300 - 0.450 1:04P May 26
LIVE CATTLE  Oct 26 @LE6V 230.725 230.250 232.950 229.450 231.100 0.225 1:04P May 26
LIVE CATTLE  Dec 26 @LE6Z 230.100 229.700 232.100 229.025 230.675 0.450 1:04P May 26
LIVE CATTLE  Feb 27 @LE7G 230.900 230.750 232.775 229.750 231.350 0.375 1:04P May 26
FEEDER CATTLE  Aug 26 @GF6Q 349.850 348.700 353.375 347.400 349.375 - 0.400 1:04P May 26
FEEDER CATTLE  Sep 26 @GF6U 346.900 346.050 350.425 344.400 346.975 0.125 1:04P May 26
FEEDER CATTLE  Oct 26 @GF6V 343.625 341.925 346.825 341.050 343.975 0.275 1:04P May 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  455'6
Change:  -1'6
Bid:  455'4
Ask:  455'6
Today's High:  459'6
Today's Low:  454'4
Volume:  229,760
Open:  458'4
Settle:  457'4
Prev:  457'4
Contract High: 
Contract Low: 
Updated:  May-27-2026
6:52:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 22, 2026 12:47PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN