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 455'6 469'0 473'2 464'0 466'0 10'2 7:53P May 17
CORN  Sep 26 @C6U 463'0 475'6 479'6 471'2 473'0 10'0 7:51P May 17
CORN  Dec 26 @C6Z 481'0 495'2 497'2 488'6 490'6 9'6 7:53P May 17
CORN  Mar 27 @C7H 495'4 506'4 511'0 502'6 505'2 9'6 7:47P May 17
CORN  May 27 @C7K 503'0 514'6 515'2 510'2 512'0 9'0 7:43P May 17
CORN  Jul 27 @C7N 507'0 516'0 521'4 514'0 515'6 8'6 7:44P May 17
CORN  Sep 27 @C7U 489'6 499'2 501'2 495'2 497'2 7'4 7:26P May 17
CORN  Dec 27 @C7Z 494'4 500'0 506'2 499'0 500'4 6'0 7:52P May 17
CORN  Mar 28 @C8H 504'6 512'4 512'4 510'2 511'4 6'6 7:20P May 17
SOYBEANS  Jul 26 @S6N 1177'0 1202'2 1209'4 1191'0 1193'0 16'0 7:53P May 17
SOYBEANS  Aug 26 @S6Q 1176'4 1198'4 1207'6 1190'4 1193'0 16'4 7:52P May 17
SOYBEANS  Sep 26 @S6U 1162'6 1182'6 1190'4 1176'4 1181'4 18'6 7:52P May 17
SOYBEANS  Nov 26 @S6X 1170'6 1188'6 1199'6 1183'6 1190'4 19'6 7:53P May 17
SOYBEANS  Jan 27 @S7F 1183'2 1198'2 1211'2 1196'6 1202'2 19'0 7:50P May 17
SOYBEANS  Mar 27 @S7H 1182'2 1192'0 1208'6 1192'0 1200'6 18'4 7:50P May 17
SOYBEANS  May 27 @S7K 1185'0 1195'6 1210'0 1195'6 1202'2 17'2 7:51P May 17
SOYBEANS  Jul 27 @S7N 1190'4 1197'4 1214'6 1197'4 1209'0 18'4 7:36P May 17
SOYBEANS  Aug 27 @S7Q 1175'2 1176'4 1185'4 1176'4 1185'4 10'2 7:01P May 17
SOYBEANS  Sep 27 @S7U 1140'4 1158'0 1160'6 1158'0 1160'6 20'2 7:22P May 17
SOYBEANS  Nov 27 @S7X 1131'4 1138'0 1153'0 1138'0 1146'6 15'2 7:36P May 17
SOYBEANS  Jan 28 @S8F 1142'4 1143'4 0'0 1:15P May 15
SOYBEANS  Mar 28 @S8H 1143'4 1164'0 0'0 1:15P May 15
SOYBEANS  May 28 @S8K 1147'6 1148'2 0'0 1:15P May 15
SOYBEANS  Jul 28 @S8N 1153'4 1160'0 0'0 1:15P May 15
SOYBEANS  Aug 28 @S8Q 1146'2 1146'2 0'0 1:15P May 15
SOYBEANS  Sep 28 @S8U 1120'6 1120'6 0'0 1:15P May 15
SOYBEANS  Nov 28 @S8X 1116'6 1118'6 0'0 1:15P May 15
SOYBEANS  Jul 29 @S9N 1136'0 1136'0 0'0 1:15P May 15
SOYBEANS  Nov 29 @S9X 1101'4 1103'0 0'0 1:15P May 15
WHEAT  Jul 26 @W6N 635'6 647'4 655'0 646'0 652'0 16'2 7:53P May 17
WHEAT  Sep 26 @W6U 649'6 661'4 668'4 659'4 665'2 15'4 7:51P May 17
WHEAT  Dec 26 @W6Z 669'6 679'6 687'2 679'0 685'2 15'4 7:53P May 17
WHEAT  Mar 27 @W7H 685'6 694'2 702'6 694'2 701'2 15'4 7:48P May 17
WHEAT  May 27 @W7K 693'0 706'2 708'0 702'4 708'0 15'0 7:36P May 17
WHEAT  Jul 27 @W7N 691'0 697'6 704'0 697'6 700'6 9'6 7:11P May 17
WHEAT  Sep 27 @W7U 697'2 710'0 710'0 710'0 710'0 12'6 7:00P May 17
WHEAT  Dec 27 @W7Z 709'4 710'0 0'0 1:15P May 15
WHEAT  Mar 28 @W8H 717'0 738'0 0'0 1:15P May 15
LIVE CATTLE  Jun 26 @LE6M 252.075 251.900 254.125 251.350 253.950 1.825 1:04P May 15
LIVE CATTLE  Aug 26 @LE6Q 246.150 245.725 248.375 245.525 248.025 1.775 1:04P May 15
LIVE CATTLE  Oct 26 @LE6V 238.075 237.575 240.500 237.375 239.950 1.800 1:04P May 15
LIVE CATTLE  Dec 26 @LE6Z 237.250 236.925 239.775 236.725 239.175 1.900 1:04P May 15
LIVE CATTLE  Feb 27 @LE7G 236.975 236.525 239.450 236.475 238.900 1.975 1:04P May 15
FEEDER CATTLE  May 26 @GF6K 367.575 367.025 369.000 366.700 368.775 1.100 1:04P May 15
FEEDER CATTLE  Aug 26 @GF6Q 358.000 356.600 362.200 356.000 361.275 3.450 1:04P May 15
FEEDER CATTLE  Sep 26 @GF6U 355.225 354.000 359.825 353.275 359.000 3.950 1:04P May 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  466'0
Change:  10'2
Bid:  465'6
Ask:  466'0
Today's High:  473'2
Today's Low:  464'0
Volume:  301,697
Open:  469'0
Settle:  455'6
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-17-2026
7:53:00PM
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