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 463'2 458'2 463'0 456'4 458'0 -5'6 1:19P May 26
CORN  Sep 26 @C6U 469'6 465'0 469'6 463'2 464'6 -5'4 1:19P May 26
CORN  Dec 26 @C6Z 486'4 480'6 487'2 480'0 482'4 -4'4 1:19P May 26
CORN  Mar 27 @C7H 500'6 495'6 501'2 494'2 497'0 -4'2 1:19P May 26
CORN  May 27 @C7K 508'0 502'2 508'4 501'4 504'2 -4'0 1:19P May 26
CORN  Jul 27 @C7N 511'6 506'6 512'0 505'4 507'6 -4'0 1:19P May 26
CORN  Sep 27 @C7U 493'2 488'4 493'0 488'4 490'0 -3'4 1:15P May 26
CORN  Dec 27 @C7Z 497'2 493'4 496'6 491'6 494'0 -3'0 1:19P May 26
CORN  Mar 28 @C8H 507'4 502'6 505'4 502'6 504'2 -3'0 1:15P May 26
SOYBEANS  Jul 26 @S6N 1196'4 1192'0 1193'4 1184'4 1185'4 -10'4 1:19P May 26
SOYBEANS  Aug 26 @S6Q 1195'0 1190'0 1192'6 1183'4 1184'6 -10'0 1:19P May 26
SOYBEANS  Sep 26 @S6U 1180'2 1176'0 1178'2 1169'4 1171'0 -9'0 1:19P May 26
SOYBEANS  Nov 26 @S6X 1187'6 1184'0 1186'4 1178'0 1179'4 -7'4 1:19P May 26
SOYBEANS  Jan 27 @S7F 1199'6 1196'4 1199'2 1191'2 1193'0 -6'2 1:19P May 26
SOYBEANS  Mar 27 @S7H 1198'2 1195'4 1198'4 1190'4 1192'2 -5'2 1:19P May 26
SOYBEANS  May 27 @S7K 1200'4 1196'6 1201'0 1193'6 1195'2 -4'4 1:19P May 26
SOYBEANS  Jul 27 @S7N 1205'6 1200'4 1206'6 1199'0 1200'6 -4'2 1:19P May 26
SOYBEANS  Aug 27 @S7Q 1190'0 1188'6 -3'4 1:15P May 26
SOYBEANS  Sep 27 @S7U 1154'0 1158'0 -2'2 1:15P May 26
SOYBEANS  Nov 27 @S7X 1145'0 1142'0 1148'0 1140'2 1143'6 -1'2 1:15P May 26
SOYBEANS  Jan 28 @S8F 1155'6 1155'0 1155'0 1155'0 1155'0 -1'2 1:15P May 26
SOYBEANS  Mar 28 @S8H 1155'4 1164'0 -0'6 1:15P May 26
SOYBEANS  May 28 @S8K 1158'6 1157'4 -0'6 1:15P May 26
SOYBEANS  Jul 28 @S8N 1164'0 1160'0 -0'6 1:15P May 26
SOYBEANS  Aug 28 @S8Q 1156'6 1156'0 -0'6 1:15P May 26
SOYBEANS  Sep 28 @S8U 1131'2 1130'4 -0'6 1:15P May 26
SOYBEANS  Nov 28 @S8X 1126'4 1122'4 1122'4 1122'4 1122'4 -2'2 1:15P May 26
SOYBEANS  Jul 29 @S9N 1145'6 1143'4 -2'2 1:15P May 26
SOYBEANS  Nov 29 @S9X 1111'2 1103'0 -2'2 1:15P May 26
WHEAT  Jul 26 @W6N 646'2 640'0 645'2 634'6 635'0 -10'6 1:19P May 26
WHEAT  Sep 26 @W6U 659'2 653'4 658'6 647'6 648'4 -11'0 1:19P May 26
WHEAT  Dec 26 @W6Z 679'0 673'0 678'6 668'4 669'0 -10'4 1:19P May 26
WHEAT  Mar 27 @W7H 695'0 688'6 694'6 685'4 685'6 -9'4 1:19P May 26
WHEAT  May 27 @W7K 703'0 695'4 702'4 694'0 695'2 -8'4 1:19P May 26
WHEAT  Jul 27 @W7N 704'4 700'6 703'4 695'6 698'4 -6'2 1:19P May 26
WHEAT  Sep 27 @W7U 710'6 707'6 710'2 702'4 706'6 -4'6 1:15P May 26
WHEAT  Dec 27 @W7Z 722'2 719'6 720'4 718'2 718'6 -4'0 1:15P May 26
WHEAT  Mar 28 @W8H 728'6 727'6 -2'2 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:  458'0
Change:  -5'6
Bid:  458'0
Ask:  458'0
Today's High:  463'0
Today's Low:  456'4
Volume:  209,644
Open:  458'2
Settle:  457'4s
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-26-2026
1:19:00PM
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