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 452'4 452'2 458'2 451'4 455'6 3'2 7:44A May 28
CORN  Sep 26 @C6U 459'6 459'6 465'6 459'0 463'0 3'2 7:44A May 28
CORN  Dec 26 @C6Z 477'4 477'4 483'2 476'4 480'6 3'2 7:44A May 28
CORN  Mar 27 @C7H 492'2 492'0 497'4 491'4 495'0 2'6 7:44A May 28
CORN  May 27 @C7K 499'6 499'4 505'0 499'2 502'4 2'6 7:42A May 28
CORN  Jul 27 @C7N 503'6 504'4 508'2 503'2 506'2 2'4 7:36A May 28
CORN  Sep 27 @C7U 486'4 486'6 490'4 486'6 490'4 4'0 6:19A May 28
CORN  Dec 27 @C7Z 490'6 490'0 495'2 490'0 494'2 3'4 7:22A May 28
CORN  Mar 28 @C8H 501'2 503'0 505'0 503'0 505'0 3'6 7:22A May 28
SOYBEANS  Jul 26 @S6N 1185'2 1186'0 1196'0 1185'0 1192'2 7'0 7:44A May 28
SOYBEANS  Aug 26 @S6Q 1184'6 1185'0 1195'6 1185'0 1192'2 7'4 7:44A May 28
SOYBEANS  Sep 26 @S6U 1173'0 1174'4 1183'2 1174'2 1180'0 7'0 7:44A May 28
SOYBEANS  Nov 26 @S6X 1181'4 1181'6 1191'0 1180'6 1187'6 6'2 7:44A May 28
SOYBEANS  Jan 27 @S7F 1194'2 1194'2 1203'6 1194'2 1201'0 6'6 7:43A May 28
SOYBEANS  Mar 27 @S7H 1193'4 1193'2 1203'2 1193'2 1200'0 6'4 7:42A May 28
SOYBEANS  May 27 @S7K 1195'4 1197'0 1205'6 1197'0 1202'2 6'6 7:42A May 28
SOYBEANS  Jul 27 @S7N 1200'2 1200'2 1210'4 1200'2 1206'4 6'2 7:41A May 28
SOYBEANS  Aug 27 @S7Q 1185'2 1188'2 0'0 1:15P May 27
SOYBEANS  Sep 27 @S7U 1151'4 1158'0 0'0 1:15P May 27
SOYBEANS  Nov 27 @S7X 1143'2 1145'4 1151'6 1145'2 1150'0 6'6 7:05A May 28
SOYBEANS  Jan 28 @S8F 1154'0 1155'0 0'0 1:15P May 27
SOYBEANS  Mar 28 @S8H 1154'2 1164'0 0'0 1:15P May 27
SOYBEANS  May 28 @S8K 1157'6 1157'4 0'0 1:15P May 27
SOYBEANS  Jul 28 @S8N 1163'0 1160'0 0'0 1:15P May 27
SOYBEANS  Aug 28 @S8Q 1155'6 1155'6 0'0 1:15P May 27
SOYBEANS  Sep 28 @S8U 1130'2 1130'2 0'0 1:15P May 27
SOYBEANS  Nov 28 @S8X 1125'2 1122'4 0'0 1:15P May 27
SOYBEANS  Jul 29 @S9N 1144'4 1144'4 0'0 1:15P May 27
SOYBEANS  Nov 29 @S9X 1110'0 1103'0 0'0 1:15P May 27
WHEAT  Jul 26 @W6N 622'4 622'2 628'0 618'0 625'2 2'6 7:44A May 28
WHEAT  Sep 26 @W6U 635'6 635'0 641'0 631'2 639'0 3'2 7:44A May 28
WHEAT  Dec 26 @W6Z 655'6 655'4 660'6 651'4 658'2 2'4 7:44A May 28
WHEAT  Mar 27 @W7H 673'0 673'4 677'0 668'4 675'2 2'2 7:41A May 28
WHEAT  May 27 @W7K 682'4 682'4 686'0 680'0 684'2 1'6 7:41A May 28
WHEAT  Jul 27 @W7N 687'4 682'4 690'0 682'4 689'0 1'4 7:32A May 28
WHEAT  Sep 27 @W7U 696'0 695'6 695'6 695'6 695'6 -0'2 7:00P May 27
WHEAT  Dec 27 @W7Z 710'0 711'6 711'6 711'0 711'0 1'0 6:00A May 28
WHEAT  Mar 28 @W8H 718'0 727'6 0'0 1:15P May 27
LIVE CATTLE  Jun 26 @LE6M 248.225 248.475 252.275 248.475 251.475 3.200 1:04P May 27
LIVE CATTLE  Aug 26 @LE6Q 239.150 239.500 243.875 239.425 242.475 3.350 1:04P May 27
LIVE CATTLE  Oct 26 @LE6V 230.950 230.950 235.100 230.950 233.950 3.025 1:04P May 27
LIVE CATTLE  Dec 26 @LE6Z 230.550 230.800 234.450 230.725 233.225 2.700 1:04P May 27
LIVE CATTLE  Feb 27 @LE7G 231.275 231.500 235.000 231.500 233.750 2.575 1:04P May 27
FEEDER CATTLE  Aug 26 @GF6Q 349.450 350.400 356.225 350.225 354.525 5.175 1:04P May 27
FEEDER CATTLE  Sep 26 @GF6U 347.025 348.000 353.350 347.925 351.625 4.775 1:04P May 27
FEEDER CATTLE  Oct 26 @GF6V 343.900 344.750 350.000 344.750 348.325 4.575 1:04P May 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  455'6
Change:  3'2
Bid:  456'0
Ask:  456'0
Today's High:  458'2
Today's Low:  451'4
Volume:  177,055
Open:  452'2
Settle:  452'4
Prev:  452'4
Contract High: 
Contract Low: 
Updated:  May-28-2026
7:44:00AM
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