0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 463'2 458'2 462'2 457'0 461'2 -2'0 3:39A May 26
CORN  Sep 26 @C6U 469'6 465'0 469'2 463'2 468'4 -1'2 3:37A May 26
CORN  Dec 26 @C6Z 486'4 480'6 486'6 480'0 485'6 -0'6 3:39A May 26
CORN  Mar 27 @C7H 500'6 495'6 500'6 494'2 499'6 -1'0 3:36A May 26
CORN  May 27 @C7K 508'0 502'2 507'6 501'4 507'2 -0'6 3:33A May 26
CORN  Jul 27 @C7N 511'6 506'6 511'0 505'4 510'6 -1'0 2:48A May 26
CORN  Sep 27 @C7U 493'2 488'4 491'2 488'4 489'6 -3'4 2:02A May 26
CORN  Dec 27 @C7Z 497'2 493'4 496'4 491'6 496'2 -1'0 3:17A May 26
CORN  Mar 28 @C8H 507'4 502'6 502'6 502'6 502'6 -4'6 8:05P May 25
CORN  May 28 @C8K 512'2 511'4 0'0 1:15P May 22
CORN  Jul 28 @C8N 513'6 515'6 0'0 1:15P May 22
CORN  Sep 28 @C8U 481'2 481'2 0'0 1:15P May 22
CORN  Dec 28 @C8Z 484'0 484'0 484'0 484'0 484'0 0'0 2:38A May 26
CORN  Jul 29 @C9N 503'4 502'0 0'0 1:15P May 22
CORN  Dec 29 @C9Z 484'6 487'2 487'2 482'2 482'2 -2'4 7:00P May 25
SOYBEANS  Jul 26 @S6N 1196'4 1192'0 1192'0 1185'0 1189'2 -7'2 3:40A May 26
SOYBEANS  Aug 26 @S6Q 1195'0 1190'0 1190'2 1184'4 1188'4 -6'4 3:40A May 26
SOYBEANS  Sep 26 @S6U 1180'2 1176'0 1176'2 1170'4 1174'2 -6'0 3:38A May 26
SOYBEANS  Nov 26 @S6X 1187'6 1184'0 1185'0 1178'6 1182'4 -5'2 3:37A May 26
SOYBEANS  Jan 27 @S7F 1199'6 1196'4 1197'2 1191'2 1195'4 -4'2 3:29A May 26
SOYBEANS  Mar 27 @S7H 1198'2 1195'4 1196'4 1190'4 1195'0 -3'2 3:26A May 26
SOYBEANS  May 27 @S7K 1200'4 1196'6 1199'0 1193'6 1197'2 -3'2 3:12A May 26
SOYBEANS  Jul 27 @S7N 1205'6 1200'4 1204'2 1199'0 1201'2 -4'4 2:07A 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 1142'0 1141'0 1141'0 -4'0 7:48P May 25
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 646'2 640'0 642'6 636'2 641'0 -5'2 3:39A May 26
WHEAT  Sep 26 @W6U 659'2 653'4 656'0 649'6 654'2 -5'0 3:39A May 26
WHEAT  Dec 26 @W6Z 679'0 673'0 676'0 670'0 674'2 -4'6 3:39A May 26
KC HRW WHEAT  Jul 26 @KW6N 682'0 677'0 681'0 672'2 679'6 -2'2 3:38A May 26
KC HRW WHEAT  Sep 26 @KW6U 693'2 688'0 692'2 683'6 692'2 -1'0 3:26A May 26
KC HRW WHEAT  Dec 26 @KW6Z 709'0 703'0 708'2 699'6 708'0 -1'0 3:32A May 26
OATS  Jul 26 @O6N 366'0 363'4 374'2 363'4 370'4 4'4 2:52A May 26
OATS  Sep 26 @O6U 375'4 377'4 380'4 377'0 379'4 4'0 10:05P May 25
OATS  Dec 26 @O6Z 373'0 369'2 377'0 369'2 376'4 3'4 2:49A May 26
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
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
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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  461'2
Change:  -2'0
Bid:  461'2
Ask:  461'4
Today's High:  462'2
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
3:39:00AM
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