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 475'2 475'6 477'0 462'6 464'0 -11'2 12:33P May 20
CORN  Sep 26 @C6U 481'4 481'6 483'0 469'4 470'4 -11'0 12:32P May 20
CORN  Dec 26 @C6Z 497'6 498'2 499'4 485'6 487'2 -10'4 12:32P May 20
CORN  Mar 27 @C7H 511'2 511'4 513'0 500'2 501'4 -9'6 12:31P May 20
CORN  May 27 @C7K 518'4 518'4 520'0 507'4 509'0 -9'4 12:31P May 20
CORN  Jul 27 @C7N 521'6 522'6 522'6 511'4 512'6 -9'0 12:32P May 20
CORN  Sep 27 @C7U 498'6 498'2 498'2 490'6 491'6 -7'0 12:30P May 20
CORN  Dec 27 @C7Z 502'4 502'0 503'4 494'4 495'4 -7'0 12:32P May 20
CORN  Mar 28 @C8H 512'6 511'6 511'6 505'2 506'4 -6'2 11:43A May 20
SOYBEANS  Jul 26 @S6N 1209'4 1210'0 1212'0 1196'4 1196'6 -12'6 12:33P May 20
SOYBEANS  Aug 26 @S6Q 1209'6 1210'0 1212'0 1196'4 1196'4 -13'2 12:32P May 20
SOYBEANS  Sep 26 @S6U 1197'2 1197'2 1199'0 1184'0 1184'0 -13'2 12:32P May 20
SOYBEANS  Nov 26 @S6X 1203'0 1202'4 1205'2 1191'0 1191'4 -11'4 12:33P May 20
SOYBEANS  Jan 27 @S7F 1213'6 1211'6 1216'2 1202'6 1202'6 -11'0 12:32P May 20
SOYBEANS  Mar 27 @S7H 1210'2 1208'6 1213'6 1201'0 1201'0 -9'2 12:32P May 20
SOYBEANS  May 27 @S7K 1211'2 1209'4 1215'0 1202'6 1203'4 -7'6 12:31P May 20
SOYBEANS  Jul 27 @S7N 1215'6 1212'6 1219'6 1207'6 1207'6 -8'0 12:30P May 20
SOYBEANS  Aug 27 @S7Q 1199'2 1197'2 0'0 1:15P May 19
SOYBEANS  Sep 27 @S7U 1161'4 1158'0 0'0 1:15P May 19
SOYBEANS  Nov 27 @S7X 1150'4 1149'2 1150'0 1144'2 1144'2 -6'2 12:32P May 20
SOYBEANS  Jan 28 @S8F 1161'4 1143'4 0'0 1:15P May 19
SOYBEANS  Mar 28 @S8H 1161'0 1164'0 0'0 1:15P May 19
SOYBEANS  May 28 @S8K 1164'2 1159'4 1159'4 1159'4 1159'4 -4'6 12:32P May 20
SOYBEANS  Jul 28 @S8N 1169'4 1160'0 0'0 1:15P May 19
SOYBEANS  Aug 28 @S8Q 1162'2 1162'2 0'0 1:15P May 19
SOYBEANS  Sep 28 @S8U 1136'6 1136'6 0'0 1:15P May 19
SOYBEANS  Nov 28 @S8X 1132'0 1127'0 0'0 1:15P May 19
SOYBEANS  Jul 29 @S9N 1151'2 1151'2 0'0 1:15P May 19
SOYBEANS  Nov 29 @S9X 1116'6 1103'0 0'0 1:15P May 19
WHEAT  Jul 26 @W6N 667'2 668'2 672'6 655'4 657'2 -10'0 12:32P May 20
WHEAT  Sep 26 @W6U 680'2 680'6 685'2 668'2 670'2 -10'0 12:32P May 20
WHEAT  Dec 26 @W6Z 698'6 699'2 703'2 687'0 689'0 -9'6 12:32P May 20
WHEAT  Mar 27 @W7H 713'4 715'0 717'6 702'4 704'2 -9'2 12:30P May 20
WHEAT  May 27 @W7K 719'6 718'0 723'4 709'2 711'4 -8'2 12:28P May 20
WHEAT  Jul 27 @W7N 717'0 715'4 720'0 707'6 709'6 -7'2 12:30P May 20
WHEAT  Sep 27 @W7U 722'2 724'2 724'2 714'6 716'0 -6'2 12:01P May 20
WHEAT  Dec 27 @W7Z 734'0 729'2 735'4 725'6 726'0 -8'0 12:12P May 20
WHEAT  Mar 28 @W8H 740'6 740'4 740'4 734'6 734'6 -6'0 10:51A May 20
LIVE CATTLE  Jun 26 @LE6M 254.550 254.750 254.850 251.600 252.950 - 1.600 12:32P May 20
LIVE CATTLE  Aug 26 @LE6Q 247.250 247.425 247.425 242.725 244.500 - 2.750 12:32P May 20
LIVE CATTLE  Oct 26 @LE6V 239.300 239.250 239.375 234.075 235.600 - 3.700 12:32P May 20
LIVE CATTLE  Dec 26 @LE6Z 238.750 238.725 238.750 233.700 235.300 - 3.450 12:32P May 20
LIVE CATTLE  Feb 27 @LE7G 239.025 238.950 239.000 234.150 235.925 - 3.100 12:32P May 20
FEEDER CATTLE  May 26 @GF6K 369.575 370.550 371.175 370.150 370.475 0.900 12:31P May 20
FEEDER CATTLE  Aug 26 @GF6Q 363.650 364.000 364.000 358.775 363.500 - 0.150 12:32P May 20
FEEDER CATTLE  Sep 26 @GF6U 361.000 361.175 361.275 355.925 360.425 - 0.575 12:32P May 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  464'0
Change:  -11'2
Bid:  463'6
Ask:  464'0
Today's High:  477'0
Today's Low:  462'6
Volume:  218,612
Open:  475'6
Settle:  475'2
Prev:  475'2
Contract High: 
Contract Low: 
Updated:  May-20-2026
12:31:00PM
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