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 465'6 465'0 469'2 460'0 462'6 -3'4 1:19P May 21
CORN  Sep 26 @C6U 472'4 472'0 475'6 467'0 468'6 -4'0 1:19P May 21
CORN  Dec 26 @C6Z 489'2 488'6 492'0 483'4 485'6 -4'2 1:19P May 21
CORN  Mar 27 @C7H 503'2 502'4 505'4 497'6 499'6 -4'0 1:19P May 21
CORN  May 27 @C7K 510'6 510'6 512'6 505'4 507'2 -4'0 1:19P May 21
CORN  Jul 27 @C7N 514'6 514'2 516'4 509'4 511'0 -4'0 1:19P May 21
CORN  Sep 27 @C7U 493'4 493'4 495'0 489'2 491'4 -2'2 1:19P May 21
CORN  Dec 27 @C7Z 497'2 496'6 499'0 493'2 495'4 -2'0 1:19P May 21
CORN  Mar 28 @C8H 507'4 503'4 509'0 503'4 508'0 -1'6 1:15P May 21
SOYBEANS  Jul 26 @S6N 1199'6 1199'0 1204'0 1191'0 1193'4 -5'4 1:19P May 21
SOYBEANS  Aug 26 @S6Q 1199'2 1199'2 1202'6 1190'2 1192'6 -5'6 1:19P May 21
SOYBEANS  Sep 26 @S6U 1185'2 1183'6 1187'6 1176'2 1178'4 -6'0 1:19P May 21
SOYBEANS  Nov 26 @S6X 1193'4 1192'4 1195'2 1183'6 1186'4 -6'6 1:19P May 21
SOYBEANS  Jan 27 @S7F 1205'0 1203'2 1206'6 1195'6 1198'0 -6'2 1:19P May 21
SOYBEANS  Mar 27 @S7H 1203'6 1201'6 1205'2 1195'0 1196'6 -6'4 1:19P May 21
SOYBEANS  May 27 @S7K 1205'4 1204'0 1206'6 1197'4 1199'2 -6'0 1:19P May 21
SOYBEANS  Jul 27 @S7N 1210'2 1208'2 1211'2 1202'4 1203'4 -5'6 1:18P May 21
SOYBEANS  Aug 27 @S7Q 1193'6 1190'6 1192'4 1186'2 1186'2 -5'4 1:15P May 21
SOYBEANS  Sep 27 @S7U 1156'2 1158'0 -3'2 1:15P May 21
SOYBEANS  Nov 27 @S7X 1146'2 1143'6 1148'2 1141'0 1144'2 -2'0 1:19P May 21
SOYBEANS  Jan 28 @S8F 1157'2 1143'4 -2'0 1:15P May 21
SOYBEANS  Mar 28 @S8H 1156'6 1164'0 -1'4 1:15P May 21
SOYBEANS  May 28 @S8K 1160'0 1157'4 1157'4 1157'4 1157'4 -1'2 1:15P May 21
SOYBEANS  Jul 28 @S8N 1165'6 1160'0 -1'6 1:15P May 21
SOYBEANS  Aug 28 @S8Q 1158'4 1156'6 -1'6 1:15P May 21
SOYBEANS  Sep 28 @S8U 1133'0 1131'2 -1'6 1:15P May 21
SOYBEANS  Nov 28 @S8X 1128'2 1127'0 -1'6 1:15P May 21
SOYBEANS  Jul 29 @S9N 1147'4 1145'6 -1'6 1:15P May 21
SOYBEANS  Nov 29 @S9X 1113'0 1103'0 -1'6 1:15P May 21
WHEAT  Jul 26 @W6N 660'4 660'6 660'6 645'2 647'6 -13'0 1:19P May 21
WHEAT  Sep 26 @W6U 673'4 673'0 673'0 659'0 660'6 -12'4 1:19P May 21
WHEAT  Dec 26 @W6Z 692'2 692'2 692'2 678'2 680'6 -11'4 1:19P May 21
WHEAT  Mar 27 @W7H 707'4 705'4 707'0 694'2 696'6 -10'6 1:19P May 21
WHEAT  May 27 @W7K 714'4 713'0 713'6 702'0 704'4 -9'6 1:19P May 21
WHEAT  Jul 27 @W7N 713'0 710'2 710'2 702'0 704'4 -8'2 1:19P May 21
WHEAT  Sep 27 @W7U 717'4 715'0 715'0 709'2 709'6 -6'4 1:15P May 21
WHEAT  Dec 27 @W7Z 728'2 723'4 725'4 723'2 723'2 -5'0 1:15P May 21
WHEAT  Mar 28 @W8H 734'6 729'2 729'2 729'2 729'2 -4'6 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:  462'6
Change:  -3'4
Bid:  462'4
Ask:  462'4
Today's High:  469'2
Today's Low:  460'0
Volume:  196,643
Open:  465'0
Settle:  462'2s
Prev:  465'6
Contract High: 
Contract Low: 
Updated:  May-21-2026
1:19:00PM
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