Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 452'6 454'0 457'6 452'4 457'2 3'4 1:15P May 08
CORN  Jul 26 @C6N 467'4 466'6 473'0 465'2 471'0 3'6 1:19P May 08
CORN  Sep 26 @C6U 474'2 473'0 479'4 471'6 477'4 3'4 1:19P May 08
CORN  Dec 26 @C6Z 489'4 488'4 495'0 487'2 493'4 4'0 1:19P May 08
CORN  Mar 27 @C7H 502'6 501'4 508'2 500'4 507'0 4'2 1:19P May 08
CORN  May 27 @C7K 510'0 509'4 515'4 507'6 514'4 4'2 1:19P May 08
CORN  Jul 27 @C7N 513'4 513'2 519'0 512'0 517'6 4'4 1:19P May 08
CORN  Sep 27 @C7U 496'2 496'0 501'4 495'2 500'2 4'4 1:17P May 08
CORN  Dec 27 @C7Z 501'2 500'4 506'6 500'0 505'2 4'2 1:19P May 08
SOYBEANS  May 26 @S6K 1177'0 1180'2 1194'4 1180'2 1193'4 17'2 1:15P May 08
SOYBEANS  Jul 26 @S6N 1192'2 1195'2 1210'2 1189'4 1206'2 15'6 1:19P May 08
SOYBEANS  Aug 26 @S6Q 1186'6 1189'2 1204'6 1184'2 1201'0 16'0 1:19P May 08
SOYBEANS  Sep 26 @S6U 1167'0 1170'0 1186'0 1165'6 1183'0 17'6 1:19P May 08
SOYBEANS  Nov 26 @S6X 1173'4 1175'4 1191'2 1172'4 1187'4 16'0 1:19P May 08
SOYBEANS  Jan 27 @S7F 1185'4 1187'4 1203'4 1185'0 1199'6 16'0 1:19P May 08
SOYBEANS  Mar 27 @S7H 1183'2 1184'4 1200'2 1183'2 1196'0 14'0 1:19P May 08
SOYBEANS  May 27 @S7K 1186'0 1189'0 1202'2 1186'4 1198'0 12'6 1:19P May 08
SOYBEANS  Jul 27 @S7N 1192'2 1195'0 1207'6 1192'4 1203'6 12'2 1:19P May 08
SOYBEANS  Aug 27 @S7Q 1177'4 1180'2 1189'4 1180'2 1189'4 11'0 1:15P May 08
SOYBEANS  Sep 27 @S7U 1143'6 1155'2 1155'2 1155'2 1155'2 11'0 1:15P May 08
SOYBEANS  Nov 27 @S7X 1135'4 1137'4 1150'0 1136'2 1146'6 11'4 1:15P May 08
SOYBEANS  Jan 28 @S8F 1146'0 1143'4 11'2 1:15P May 08
SOYBEANS  Mar 28 @S8H 1147'2 1160'6 10'6 1:15P May 08
SOYBEANS  May 28 @S8K 1151'6 1149'0 10'4 1:15P May 08
SOYBEANS  Jul 28 @S8N 1156'6 1170'0 10'4 1:15P May 08
SOYBEANS  Aug 28 @S8Q 1149'4 1160'0 10'4 1:15P May 08
SOYBEANS  Sep 28 @S8U 1124'4 1134'6 10'2 1:15P May 08
SOYBEANS  Nov 28 @S8X 1117'2 1120'0 10'4 1:15P May 08
SOYBEANS  Jul 29 @S9N 1136'4 1147'0 10'4 1:15P May 08
SOYBEANS  Nov 29 @S9X 1102'0 1103'0 10'4 1:15P May 08
WHEAT  May 26 @W6K 601'6 606'4 606'4 606'4 606'4 5'6 1:15P May 08
WHEAT  Jul 26 @W6N 612'2 613'2 620'6 608'4 620'0 6'6 1:19P May 08
WHEAT  Sep 26 @W6U 627'2 628'0 635'4 623'6 635'0 6'6 1:19P May 08
WHEAT  Dec 26 @W6Z 648'2 649'4 656'4 644'6 656'0 6'6 1:19P May 08
WHEAT  Mar 27 @W7H 666'4 669'2 674'0 663'0 673'6 6'0 1:19P May 08
WHEAT  May 27 @W7K 675'2 677'2 682'0 672'2 682'0 6'2 1:19P May 08
WHEAT  Jul 27 @W7N 675'6 676'6 682'0 673'4 682'0 6'0 1:17P May 08
WHEAT  Sep 27 @W7U 684'0 683'4 690'4 683'4 690'4 6'4 1:15P May 08
WHEAT  Dec 27 @W7Z 698'4 704'4 704'4 704'4 704'4 7'2 1:15P May 08
LIVE CATTLE  Jun 26 @LE6M 250.050 251.600 253.725 248.700 249.175 - 1.150 1:04P May 08
LIVE CATTLE  Aug 26 @LE6Q 245.900 247.275 249.300 243.950 243.975 - 1.800 1:04P May 08
LIVE CATTLE  Oct 26 @LE6V 239.975 241.050 242.925 237.725 238.050 - 1.675 1:04P May 08
LIVE CATTLE  Dec 26 @LE6Z 239.200 239.975 242.000 236.800 237.250 - 1.675 1:04P May 08
LIVE CATTLE  Feb 27 @LE7G 238.975 240.925 241.625 236.750 237.075 - 1.525 1:04P May 08
FEEDER CATTLE  May 26 @GF6K 366.325 368.325 370.250 365.025 367.075 1.050 1:04P May 08
FEEDER CATTLE  Aug 26 @GF6Q 366.175 368.500 370.400 361.600 364.150 - 1.950 1:04P May 08
FEEDER CATTLE  Sep 26 @GF6U 364.650 367.225 369.000 359.850 362.175 - 2.425 1:04P May 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  457'2
Change:  3'4
Bid:  445'0
Ask:  474'0
Today's High:  457'6
Today's Low:  452'4
Volume:  329
Open:  454'0
Settle:  456'2s
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-08-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff – 
Posted at Friday, May 8, 2026 11:39AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN