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 455'6 469'0 473'2 464'0 470'0 14'2 8:41A May 18
CORN  Sep 26 @C6U 463'0 475'6 479'6 471'2 476'4 13'4 8:41A May 18
CORN  Dec 26 @C6Z 481'0 495'2 497'2 488'6 492'4 11'4 8:41A May 18
CORN  Mar 27 @C7H 495'4 506'4 511'0 502'6 506'2 10'6 8:41A May 18
CORN  May 27 @C7K 503'0 514'6 515'2 510'0 513'2 10'2 8:41A May 18
CORN  Jul 27 @C7N 507'0 516'0 521'4 513'6 516'2 9'2 8:37A May 18
CORN  Sep 27 @C7U 489'6 499'2 501'2 494'4 496'4 6'6 8:32A May 18
CORN  Dec 27 @C7Z 494'4 500'0 506'2 498'0 499'6 5'2 8:40A May 18
CORN  Mar 28 @C8H 504'6 512'4 513'2 508'2 510'6 6'0 7:05A May 18
SOYBEANS  Jul 26 @S6N 1177'0 1202'2 1209'4 1191'0 1203'0 26'0 8:41A May 18
SOYBEANS  Aug 26 @S6Q 1176'4 1198'4 1207'6 1190'4 1202'0 25'4 8:41A May 18
SOYBEANS  Sep 26 @S6U 1162'6 1182'6 1191'4 1176'4 1187'6 25'0 8:41A May 18
SOYBEANS  Nov 26 @S6X 1170'6 1188'6 1199'6 1183'6 1194'4 23'6 8:41A May 18
SOYBEANS  Jan 27 @S7F 1183'2 1198'2 1211'2 1196'6 1206'0 22'6 8:41A May 18
SOYBEANS  Mar 27 @S7H 1182'2 1192'0 1208'6 1192'0 1204'4 22'2 8:39A May 18
SOYBEANS  May 27 @S7K 1185'0 1195'6 1210'0 1195'6 1205'4 20'4 8:41A May 18
SOYBEANS  Jul 27 @S7N 1190'4 1197'4 1214'6 1197'4 1210'2 19'6 8:41A May 18
SOYBEANS  Aug 27 @S7Q 1175'2 1176'4 1192'4 1176'4 1192'4 17'2 2:35A May 18
SOYBEANS  Sep 27 @S7U 1140'4 1158'0 1160'6 1149'2 1149'2 8'6 12:24A May 18
SOYBEANS  Nov 27 @S7X 1131'4 1138'0 1153'0 1138'0 1146'4 15'0 8:41A May 18
SOYBEANS  Jan 28 @S8F 1142'4 1143'4 0'0 1:15P May 15
SOYBEANS  Mar 28 @S8H 1143'4 1164'0 0'0 1:15P May 15
SOYBEANS  May 28 @S8K 1147'6 1148'2 0'0 1:15P May 15
SOYBEANS  Jul 28 @S8N 1153'4 1160'0 0'0 1:15P May 15
SOYBEANS  Aug 28 @S8Q 1146'2 1146'2 0'0 1:15P May 15
SOYBEANS  Sep 28 @S8U 1120'6 1120'6 0'0 1:15P May 15
SOYBEANS  Nov 28 @S8X 1116'6 1118'6 0'0 1:15P May 15
SOYBEANS  Jul 29 @S9N 1136'0 1136'0 0'0 1:15P May 15
SOYBEANS  Nov 29 @S9X 1101'4 1103'0 0'0 1:15P May 15
WHEAT  Jul 26 @W6N 635'6 647'4 665'4 646'0 656'6 21'0 8:41A May 18
WHEAT  Sep 26 @W6U 649'6 661'4 678'2 659'4 670'0 20'2 8:41A May 18
WHEAT  Dec 26 @W6Z 669'6 679'6 696'4 679'0 688'6 19'0 8:41A May 18
WHEAT  Mar 27 @W7H 685'6 694'2 710'6 694'2 704'2 18'4 8:41A May 18
WHEAT  May 27 @W7K 693'0 706'2 716'0 702'4 710'4 17'4 8:41A May 18
WHEAT  Jul 27 @W7N 691'0 697'6 711'6 697'6 707'4 16'4 8:41A May 18
WHEAT  Sep 27 @W7U 697'2 710'0 716'2 710'0 716'2 19'0 7:16A May 18
WHEAT  Dec 27 @W7Z 709'4 725'0 725'2 723'0 725'2 15'6 8:30A May 18
WHEAT  Mar 28 @W8H 717'0 731'0 731'0 731'0 731'0 14'0 7:16A May 18
LIVE CATTLE  Jun 26 @LE6M 253.900 254.925 255.775 254.325 254.475 0.575 8:41A May 18
LIVE CATTLE  Aug 26 @LE6Q 247.925 248.875 249.975 248.350 248.575 0.650 8:41A May 18
LIVE CATTLE  Oct 26 @LE6V 239.875 240.675 241.700 240.225 240.275 0.400 8:41A May 18
LIVE CATTLE  Dec 26 @LE6Z 239.150 240.000 240.800 239.475 239.500 0.350 8:41A May 18
LIVE CATTLE  Feb 27 @LE7G 238.950 239.525 240.500 239.200 239.250 0.300 8:40A May 18
FEEDER CATTLE  May 26 @GF6K 368.675 369.450 369.600 367.900 368.125 - 0.550 8:41A May 18
FEEDER CATTLE  Aug 26 @GF6Q 361.450 363.100 363.750 360.700 361.075 - 0.375 8:41A May 18
FEEDER CATTLE  Sep 26 @GF6U 359.175 360.650 361.500 358.825 358.925 - 0.250 8:41A May 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  470'0
Change:  14'2
Bid:  470'0
Ask:  470'2
Today's High:  473'2
Today's Low:  464'0
Volume:  301,697
Open:  469'0
Settle:  455'6
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-18-2026
8:39:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Lower
Editorial Staff – 
Posted at Friday, May 15, 2026 11:33AM 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