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 456'2 457'2 0'0 1:15P May 08
CORN  Jul 26 @C6N 471'2 471'0 476'0 470'6 473'2 2'0 4:54A May 11
CORN  Sep 26 @C6U 477'6 477'4 482'4 477'4 480'0 2'2 4:54A May 11
CORN  Dec 26 @C6Z 493'4 493'2 498'2 493'0 496'0 2'4 4:54A May 11
CORN  Mar 27 @C7H 507'0 506'6 511'4 506'6 509'4 2'4 4:49A May 11
CORN  May 27 @C7K 514'2 514'4 518'6 514'2 516'4 2'2 4:47A May 11
CORN  Jul 27 @C7N 518'0 517'2 522'0 517'2 520'0 2'0 4:44A May 11
CORN  Sep 27 @C7U 500'6 502'2 502'4 502'0 502'4 1'6 3:55A May 11
CORN  Dec 27 @C7Z 505'4 505'0 508'4 504'6 506'6 1'2 4:40A May 11
SOYBEANS  May 26 @S6K 1194'2 1197'0 1197'0 1197'0 1197'0 2'6 7:00P May 10
SOYBEANS  Jul 26 @S6N 1208'0 1208'0 1219'4 1207'0 1219'2 11'2 4:54A May 11
SOYBEANS  Aug 26 @S6Q 1202'6 1200'6 1214'0 1200'6 1213'6 11'0 4:54A May 11
SOYBEANS  Sep 26 @S6U 1184'6 1185'4 1195'4 1183'6 1195'0 10'2 4:49A May 11
SOYBEANS  Nov 26 @S6X 1189'4 1188'4 1199'6 1187'2 1199'2 9'6 4:53A May 11
SOYBEANS  Jan 27 @S7F 1201'4 1200'2 1211'4 1199'4 1211'0 9'4 4:49A May 11
SOYBEANS  Mar 27 @S7H 1197'2 1195'6 1207'0 1195'6 1207'0 9'6 4:49A May 11
SOYBEANS  May 27 @S7K 1198'6 1196'4 1208'4 1196'4 1208'0 9'2 4:33A May 11
SOYBEANS  Jul 27 @S7N 1204'4 1207'0 1214'0 1204'6 1213'4 9'0 4:05A May 11
SOYBEANS  Aug 27 @S7Q 1188'4 1189'4 0'0 1:15P May 08
SOYBEANS  Sep 27 @S7U 1154'6 1157'4 1157'6 1157'4 1157'6 3'0 8:59P May 10
SOYBEANS  Nov 27 @S7X 1147'0 1147'0 1154'6 1147'0 1154'4 7'4 4:54A May 11
SOYBEANS  Jan 28 @S8F 1157'2 1143'4 0'0 1:15P May 08
SOYBEANS  Mar 28 @S8H 1158'0 1160'6 0'0 1:15P May 08
SOYBEANS  May 28 @S8K 1162'2 1149'0 0'0 1:15P May 08
SOYBEANS  Jul 28 @S8N 1167'2 1170'0 0'0 1:15P May 08
SOYBEANS  Aug 28 @S8Q 1160'0 1160'0 0'0 1:15P May 08
SOYBEANS  Sep 28 @S8U 1134'6 1134'6 0'0 1:15P May 08
SOYBEANS  Nov 28 @S8X 1127'6 1120'0 0'0 1:15P May 08
SOYBEANS  Jul 29 @S9N 1147'0 1147'0 0'0 1:15P May 08
SOYBEANS  Nov 29 @S9X 1112'4 1103'0 0'0 1:15P May 08
WHEAT  May 26 @W6K 607'4 606'4 0'0 1:15P May 08
WHEAT  Jul 26 @W6N 619'0 622'0 625'6 620'0 624'0 5'0 4:54A May 11
WHEAT  Sep 26 @W6U 634'0 636'6 640'6 635'0 639'0 5'0 4:53A May 11
WHEAT  Dec 26 @W6Z 655'0 657'4 661'4 656'0 659'4 4'4 4:53A May 11
WHEAT  Mar 27 @W7H 672'4 675'0 678'6 674'0 676'4 4'0 4:41A May 11
WHEAT  May 27 @W7K 681'4 684'0 686'6 682'4 685'0 3'4 4:48A May 11
WHEAT  Jul 27 @W7N 681'6 682'4 686'6 682'4 684'6 3'0 4:49A May 11
WHEAT  Sep 27 @W7U 690'4 691'2 692'6 691'0 692'6 2'2 4:49A May 11
WHEAT  Dec 27 @W7Z 705'6 707'0 707'4 707'0 707'4 1'6 4:49A May 11
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:  0'0
Bid:  457'6
Ask:  459'0
Today's High: 
Today's Low: 
Volume:  329
Open: 
Settle:  456'2
Prev:  456'2
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