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 465'6 465'0 466'4 460'6 461'0 -4'6 4:17A May 21
CORN  Sep 26 @C6U 472'4 472'0 473'2 467'6 468'0 -4'4 4:13A May 21
CORN  Dec 26 @C6Z 489'2 488'6 490'0 484'4 484'6 -4'4 4:17A May 21
CORN  Mar 27 @C7H 503'2 502'4 503'6 498'6 499'0 -4'2 4:13A May 21
CORN  May 27 @C7K 510'6 510'6 511'2 506'2 506'4 -4'2 4:16A May 21
CORN  Jul 27 @C7N 514'6 514'2 514'2 510'2 510'2 -4'4 4:16A May 21
CORN  Sep 27 @C7U 493'4 493'4 493'4 490'0 490'0 -3'4 4:00A May 21
CORN  Dec 27 @C7Z 497'2 496'6 497'2 493'6 493'6 -3'4 4:00A May 21
CORN  Mar 28 @C8H 507'4 507'2 0'0 1:15P May 20
SOYBEANS  Jul 26 @S6N 1199'6 1199'0 1200'6 1193'2 1193'2 -6'4 4:17A May 21
SOYBEANS  Aug 26 @S6Q 1199'2 1199'2 1200'2 1193'2 1193'4 -5'6 4:15A May 21
SOYBEANS  Sep 26 @S6U 1185'2 1183'6 1186'2 1179'0 1179'0 -6'2 4:15A May 21
SOYBEANS  Nov 26 @S6X 1193'4 1192'4 1194'0 1186'2 1186'2 -7'2 4:17A May 21
SOYBEANS  Jan 27 @S7F 1205'0 1203'2 1205'4 1198'2 1198'2 -6'6 4:16A May 21
SOYBEANS  Mar 27 @S7H 1203'6 1201'6 1204'4 1198'0 1198'2 -5'4 4:16A May 21
SOYBEANS  May 27 @S7K 1205'4 1204'0 1206'4 1200'6 1200'6 -4'6 4:14A May 21
SOYBEANS  Jul 27 @S7N 1210'2 1208'2 1211'2 1205'6 1205'6 -4'4 4:14A May 21
SOYBEANS  Aug 27 @S7Q 1193'6 1190'6 1190'6 1190'4 1190'4 -3'2 8:02P May 20
SOYBEANS  Sep 27 @S7U 1156'2 1158'0 0'0 1:15P May 20
SOYBEANS  Nov 27 @S7X 1146'2 1143'6 1146'6 1142'0 1142'0 -4'2 4:16A May 21
SOYBEANS  Jan 28 @S8F 1157'2 1143'4 0'0 1:15P May 20
SOYBEANS  Mar 28 @S8H 1156'6 1164'0 0'0 1:15P May 20
SOYBEANS  May 28 @S8K 1160'0 1157'4 1157'4 1157'4 1157'4 -2'4 4:13A May 21
SOYBEANS  Jul 28 @S8N 1165'6 1160'0 0'0 1:15P May 20
SOYBEANS  Aug 28 @S8Q 1158'4 1158'4 0'0 1:15P May 20
SOYBEANS  Sep 28 @S8U 1133'0 1133'0 0'0 1:15P May 20
SOYBEANS  Nov 28 @S8X 1128'2 1127'0 0'0 1:15P May 20
SOYBEANS  Jul 29 @S9N 1147'4 1147'4 0'0 1:15P May 20
SOYBEANS  Nov 29 @S9X 1113'0 1103'0 0'0 1:15P May 20
WHEAT  Jul 26 @W6N 660'4 660'6 660'6 649'0 649'4 -11'0 4:16A May 21
WHEAT  Sep 26 @W6U 673'4 673'0 673'0 662'4 663'0 -10'4 4:16A May 21
WHEAT  Dec 26 @W6Z 692'2 692'2 692'2 681'6 682'4 -9'6 4:16A May 21
WHEAT  Mar 27 @W7H 707'4 705'4 706'6 697'6 697'6 -9'6 4:13A May 21
WHEAT  May 27 @W7K 714'4 713'0 713'0 704'6 704'6 -9'6 4:15A May 21
WHEAT  Jul 27 @W7N 713'0 710'2 710'2 704'2 704'2 -8'6 3:57A May 21
WHEAT  Sep 27 @W7U 717'4 715'0 715'0 715'0 715'0 -2'4 7:07P May 20
WHEAT  Dec 27 @W7Z 728'2 728'4 0'0 1:15P May 20
WHEAT  Mar 28 @W8H 734'6 734'6 0'0 1:15P May 20
LIVE CATTLE  Jun 26 @LE6M 254.550 254.750 254.850 251.600 253.175 - 1.275 1:04P May 20
LIVE CATTLE  Aug 26 @LE6Q 247.250 247.425 247.425 242.725 245.175 - 1.950 1:04P May 20
LIVE CATTLE  Oct 26 @LE6V 239.300 239.250 239.375 234.075 236.825 - 2.525 1:04P May 20
LIVE CATTLE  Dec 26 @LE6Z 238.750 238.725 238.750 233.700 236.425 - 2.375 1:04P May 20
LIVE CATTLE  Feb 27 @LE7G 239.025 238.950 239.000 234.150 236.950 - 2.075 1:04P May 20
FEEDER CATTLE  May 26 @GF6K 369.575 370.550 371.175 370.150 370.800 1.150 1:04P May 20
FEEDER CATTLE  Aug 26 @GF6Q 363.650 364.000 366.125 358.775 365.825 2.125 1:04P May 20
FEEDER CATTLE  Sep 26 @GF6U 361.000 361.175 362.750 355.925 362.650 1.625 1:04P May 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  461'0
Change:  -4'6
Bid:  460'6
Ask:  461'0
Today's High:  466'4
Today's Low:  460'6
Volume:  248,291
Open:  465'0
Settle:  465'6
Prev:  465'6
Contract High: 
Contract Low: 
Updated:  May-21-2026
4:17:00AM
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