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 462'2 462'4 465'4 461'0 465'2 3'0 5:03A May 22
CORN  Sep 26 @C6U 468'4 468'4 471'4 467'2 471'4 3'0 5:00A May 22
CORN  Dec 26 @C6Z 485'0 485'0 488'4 484'0 488'4 3'4 5:03A May 22
CORN  Mar 27 @C7H 499'2 499'0 502'4 498'0 502'4 3'2 5:05A May 22
CORN  May 27 @C7K 506'6 506'4 509'6 505'4 509'6 3'0 5:02A May 22
CORN  Jul 27 @C7N 510'6 510'6 513'4 509'4 513'4 2'6 4:59A May 22
CORN  Sep 27 @C7U 491'2 491'4 0'2 1:19P May 21
CORN  Dec 27 @C7Z 495'2 495'0 496'2 494'0 496'2 1'0 3:24A May 22
CORN  Mar 28 @C8H 505'6 508'0 0'0 1:15P May 21
SOYBEANS  Jul 26 @S6N 1194'2 1193'6 1200'2 1190'4 1199'4 5'2 5:05A May 22
SOYBEANS  Aug 26 @S6Q 1193'4 1192'6 1199'4 1190'0 1198'6 5'2 4:58A May 22
SOYBEANS  Sep 26 @S6U 1179'2 1177'4 1185'2 1176'4 1184'4 5'2 5:06A May 22
SOYBEANS  Nov 26 @S6X 1186'6 1186'2 1193'0 1184'0 1192'0 5'2 5:05A May 22
SOYBEANS  Jan 27 @S7F 1198'6 1198'0 1204'6 1196'2 1204'0 5'2 4:58A May 22
SOYBEANS  Mar 27 @S7H 1197'2 1196'0 1203'2 1195'0 1202'6 5'4 4:58A May 22
SOYBEANS  May 27 @S7K 1199'4 1199'0 1205'0 1198'4 1205'0 5'4 4:10A May 22
SOYBEANS  Jul 27 @S7N 1204'4 1203'0 1210'0 1203'0 1210'0 5'4 4:34A May 22
SOYBEANS  Aug 27 @S7Q 1188'2 1186'2 0'0 1:15P May 21
SOYBEANS  Sep 27 @S7U 1153'0 1158'0 0'0 1:15P May 21
SOYBEANS  Nov 27 @S7X 1144'2 1143'4 1149'0 1142'6 1149'0 4'6 4:34A May 22
SOYBEANS  Jan 28 @S8F 1155'2 1143'4 0'0 1:15P May 21
SOYBEANS  Mar 28 @S8H 1155'2 1164'0 0'0 1:15P May 21
SOYBEANS  May 28 @S8K 1158'6 1157'4 0'0 1:15P May 21
SOYBEANS  Jul 28 @S8N 1164'0 1160'0 0'0 1:15P May 21
SOYBEANS  Aug 28 @S8Q 1156'6 1156'6 0'0 1:15P May 21
SOYBEANS  Sep 28 @S8U 1131'2 1131'2 0'0 1:15P May 21
SOYBEANS  Nov 28 @S8X 1126'4 1127'0 0'0 1:15P May 21
SOYBEANS  Jul 29 @S9N 1145'6 1145'6 0'0 1:15P May 21
SOYBEANS  Nov 29 @S9X 1111'2 1103'0 0'0 1:15P May 21
WHEAT  Jul 26 @W6N 647'4 650'0 651'0 643'0 648'6 1'2 5:06A May 22
WHEAT  Sep 26 @W6U 661'0 663'0 664'2 656'4 662'4 1'4 5:06A May 22
WHEAT  Dec 26 @W6Z 680'6 683'0 684'0 676'6 682'4 1'6 5:01A May 22
WHEAT  Mar 27 @W7H 696'6 699'4 699'6 693'2 698'2 1'4 5:01A May 22
WHEAT  May 27 @W7K 704'6 703'6 707'0 701'4 706'2 1'4 4:52A May 22
WHEAT  Jul 27 @W7N 704'6 706'4 706'4 701'4 706'0 1'2 5:03A May 22
WHEAT  Sep 27 @W7U 711'0 708'0 708'0 708'0 708'0 -3'0 8:23P May 21
WHEAT  Dec 27 @W7Z 723'2 720'6 720'6 720'6 720'6 -2'4 8:07P May 21
WHEAT  Mar 28 @W8H 730'0 729'2 0'0 1:15P May 21
LIVE CATTLE  Jun 26 @LE6M 253.275 253.375 253.475 248.800 249.950 - 4.125 1:04P May 21
LIVE CATTLE  Aug 26 @LE6Q 245.300 245.500 245.500 238.750 240.150 - 5.950 1:04P May 21
LIVE CATTLE  Oct 26 @LE6V 236.775 237.000 237.000 230.225 231.550 - 5.825 1:04P May 21
LIVE CATTLE  Dec 26 @LE6Z 236.375 236.500 236.650 229.925 231.050 - 5.950 1:04P May 21
LIVE CATTLE  Feb 27 @LE7G 236.950 237.000 237.025 230.775 231.800 - 5.625 1:04P May 21
FEEDER CATTLE  May 26 @GF6K 370.725 370.475 370.500 368.100 369.125 - 1.600 12:00P May 21
FEEDER CATTLE  Aug 26 @GF6Q 365.775 365.600 365.750 356.525 356.525 - 9.250 1:04P May 21
FEEDER CATTLE  Sep 26 @GF6U 362.625 362.425 362.425 353.375 353.375 - 9.250 1:00P May 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  465'2
Change:  3'0
Bid:  465'0
Ask:  465'2
Today's High:  465'4
Today's Low:  461'0
Volume:  210,499
Open:  462'4
Settle:  462'2
Prev:  462'2
Contract High: 
Contract Low: 
Updated:  May-22-2026
5:03:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Lower
Editorial Staff – 
Posted at Friday, May 15, 2026 11:33AM 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