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 463'2 458'2 463'0 457'0 457'6 -5'4 5:40A May 26
CORN  Sep 26 @C6U 469'6 465'0 469'6 463'2 464'6 -5'0 5:40A May 26
CORN  Dec 26 @C6Z 486'4 480'6 487'2 480'0 482'2 -4'2 5:40A May 26
CORN  Mar 27 @C7H 500'6 495'6 501'2 494'2 496'4 -4'2 5:39A May 26
CORN  May 27 @C7K 508'0 502'2 508'4 501'4 504'0 -4'0 5:39A May 26
CORN  Jul 27 @C7N 511'6 506'6 512'0 505'4 507'4 -4'2 5:39A May 26
CORN  Sep 27 @C7U 493'2 488'4 492'4 488'4 492'4 -0'6 3:46A May 26
CORN  Dec 27 @C7Z 497'2 493'4 496'6 491'6 493'2 -4'0 5:28A May 26
CORN  Mar 28 @C8H 507'4 502'6 503'6 502'6 503'6 -3'6 5:28A May 26
SOYBEANS  Jul 26 @S6N 1196'4 1192'0 1193'4 1185'0 1187'0 -9'4 5:40A May 26
SOYBEANS  Aug 26 @S6Q 1195'0 1190'0 1192'6 1184'4 1186'0 -9'0 5:37A May 26
SOYBEANS  Sep 26 @S6U 1180'2 1176'0 1178'2 1170'4 1172'2 -8'0 5:40A May 26
SOYBEANS  Nov 26 @S6X 1187'6 1184'0 1186'4 1178'6 1180'2 -7'4 5:39A May 26
SOYBEANS  Jan 27 @S7F 1199'6 1196'4 1199'0 1191'2 1193'4 -6'2 5:39A May 26
SOYBEANS  Mar 27 @S7H 1198'2 1195'4 1198'4 1190'4 1193'2 -5'0 5:36A May 26
SOYBEANS  May 27 @S7K 1200'4 1196'6 1200'6 1193'6 1196'6 -3'6 5:25A May 26
SOYBEANS  Jul 27 @S7N 1205'6 1200'4 1205'6 1199'0 1200'4 -5'2 5:37A May 26
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 1145'2 1141'0 1145'2 0'2 3:47A May 26
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 646'2 640'0 643'6 636'0 636'6 -9'4 5:41A May 26
WHEAT  Sep 26 @W6U 659'2 653'4 656'6 649'4 650'4 -8'6 5:40A May 26
WHEAT  Dec 26 @W6Z 679'0 673'0 676'4 669'4 670'2 -8'6 5:40A May 26
WHEAT  Mar 27 @W7H 695'0 688'6 692'2 685'6 686'6 -8'2 5:40A May 26
WHEAT  May 27 @W7K 703'0 695'4 700'0 694'0 695'2 -7'6 5:39A May 26
WHEAT  Jul 27 @W7N 704'4 700'6 701'2 695'6 695'6 -8'6 5:35A May 26
WHEAT  Sep 27 @W7U 710'6 707'6 707'6 702'4 702'4 -8'2 5:35A May 26
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:  457'6
Change:  -5'4
Bid:  457'6
Ask:  458'0
Today's High:  463'0
Today's Low:  457'0
Volume:  162,835
Open:  458'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-26-2026
5:40:00AM
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