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 463'2 458'2 461'4 457'0 458'6 -4'4 11:45P May 25
CORN  Sep 26 @C6U 469'6 465'0 468'0 463'2 465'6 -4'0 11:40P May 25
CORN  Dec 26 @C6Z 486'4 480'6 484'6 480'0 482'6 -3'6 11:39P May 25
CORN  Mar 27 @C7H 500'6 495'6 498'6 494'2 497'0 -3'6 11:26P May 25
CORN  May 27 @C7K 508'0 502'2 506'0 501'4 504'2 -3'6 11:23P May 25
CORN  Jul 27 @C7N 511'6 506'6 509'4 505'4 507'6 -4'0 10:42P May 25
CORN  Sep 27 @C7U 493'2 488'4 491'2 488'4 489'4 -3'6 11:15P May 25
CORN  Dec 27 @C7Z 497'2 493'4 495'4 491'6 493'2 -4'0 9:15P May 25
CORN  Mar 28 @C8H 507'4 502'6 502'6 502'6 502'6 -4'6 8:05P May 25
SOYBEANS  Jul 26 @S6N 1196'4 1192'0 1192'0 1185'0 1189'6 -6'6 11:44P May 25
SOYBEANS  Aug 26 @S6Q 1195'0 1190'0 1190'2 1184'4 1189'2 -5'6 11:25P May 25
SOYBEANS  Sep 26 @S6U 1180'2 1176'0 1176'2 1170'4 1175'4 -4'6 11:39P May 25
SOYBEANS  Nov 26 @S6X 1187'6 1184'0 1185'0 1178'6 1184'2 -3'4 11:44P May 25
SOYBEANS  Jan 27 @S7F 1199'6 1196'4 1197'2 1191'2 1196'4 -3'2 11:42P May 25
SOYBEANS  Mar 27 @S7H 1198'2 1195'4 1196'2 1190'4 1196'2 -2'0 11:25P May 25
SOYBEANS  May 27 @S7K 1200'4 1196'6 1199'0 1193'6 1198'6 -1'6 11:38P May 25
SOYBEANS  Jul 27 @S7N 1205'6 1200'4 1204'2 1199'0 1204'2 -1'4 11:25P May 25
SOYBEANS  Aug 27 @S7Q 1190'0 1188'6 0'0 1:15P May 22
SOYBEANS  Sep 27 @S7U 1154'0 1158'0 0'0 1:15P May 22
SOYBEANS  Nov 27 @S7X 1145'0 1142'0 1142'0 1141'0 1141'0 -4'0 7:48P May 25
SOYBEANS  Jan 28 @S8F 1155'6 1155'0 1155'0 1155'0 1155'0 -0'6 7:00P May 25
SOYBEANS  Mar 28 @S8H 1155'4 1164'0 0'0 1:15P May 22
SOYBEANS  May 28 @S8K 1158'6 1157'4 0'0 1:15P May 22
SOYBEANS  Jul 28 @S8N 1164'0 1160'0 0'0 1:15P May 22
SOYBEANS  Aug 28 @S8Q 1156'6 1156'6 0'0 1:15P May 22
SOYBEANS  Sep 28 @S8U 1131'2 1131'2 0'0 1:15P May 22
SOYBEANS  Nov 28 @S8X 1126'4 1127'0 0'0 1:15P May 22
SOYBEANS  Jul 29 @S9N 1145'6 1145'6 0'0 1:15P May 22
SOYBEANS  Nov 29 @S9X 1111'2 1103'0 0'0 1:15P May 22
WHEAT  Jul 26 @W6N 646'2 640'0 641'0 636'2 638'0 -8'2 11:44P May 25
WHEAT  Sep 26 @W6U 659'2 653'4 654'4 649'6 651'4 -7'6 11:39P May 25
WHEAT  Dec 26 @W6Z 679'0 673'0 674'4 670'0 671'6 -7'2 11:42P May 25
WHEAT  Mar 27 @W7H 695'0 688'6 691'0 686'2 688'0 -7'0 11:42P May 25
WHEAT  May 27 @W7K 703'0 695'4 699'0 694'4 696'6 -6'2 10:24P May 25
WHEAT  Jul 27 @W7N 704'4 700'6 700'6 696'0 697'4 -7'0 10:54P May 25
WHEAT  Sep 27 @W7U 710'6 707'6 707'6 704'0 706'4 -4'2 7:05P May 25
WHEAT  Dec 27 @W7Z 722'2 721'6 0'0 1:15P May 22
WHEAT  Mar 28 @W8H 728'6 727'6 0'0 1:15P May 22
LIVE CATTLE  Jun 26 @LE6M 249.150 249.425 250.575 247.475 249.350 0.150 1:04P May 22
LIVE CATTLE  Aug 26 @LE6Q 239.350 239.350 240.975 236.825 239.375 0.250 1:04P May 22
LIVE CATTLE  Oct 26 @LE6V 230.950 230.975 232.050 227.575 230.775 - 0.225 1:04P May 22
LIVE CATTLE  Dec 26 @LE6Z 230.425 230.025 231.575 227.000 230.250 - 0.325 1:04P May 22
LIVE CATTLE  Feb 27 @LE7G 231.325 231.000 232.475 227.975 231.025 - 0.425 1:04P May 22
FEEDER CATTLE  Aug 26 @GF6Q 356.525 353.775 355.500 344.275 350.175 - 6.675 1:04P May 22
FEEDER CATTLE  Sep 26 @GF6U 353.375 350.800 352.625 341.200 347.150 - 6.475 1:04P May 22
FEEDER CATTLE  Oct 26 @GF6V 349.625 347.000 349.225 337.900 343.800 - 6.000 1:04P May 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  458'6
Change:  -4'4
Bid:  458'4
Ask:  458'6
Today's High:  461'4
Today's Low:  457'0
Volume:  162,835
Open:  458'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-25-2026
11:43:00PM
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