0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 457'4 458'4 459'6 451'6 452'0 -5'0 1:19P May 27
CORN  Sep 26 @C6U 464'2 465'0 466'4 459'0 459'4 -4'4 1:19P May 27
CORN  Dec 26 @C6Z 482'0 482'6 484'2 477'0 477'0 -4'4 1:19P May 27
CORN  Mar 27 @C7H 496'4 497'4 498'4 491'6 491'6 -4'2 1:19P May 27
CORN  May 27 @C7K 504'0 504'2 505'6 499'4 499'4 -4'2 1:19P May 27
CORN  Jul 27 @C7N 507'6 509'2 509'2 503'2 503'4 -4'0 1:19P May 27
CORN  Sep 27 @C7U 489'6 491'0 491'0 486'2 486'2 -3'2 1:17P May 27
CORN  Dec 27 @C7Z 494'2 494'0 495'2 490'0 490'2 -3'4 1:19P May 27
CORN  Mar 28 @C8H 504'4 502'4 503'6 501'0 501'0 -3'2 1:19P May 27
CORN  May 28 @C8K 509'6 507'6 508'0 507'2 508'0 -3'2 1:15P May 27
CORN  Jul 28 @C8N 511'6 509'6 510'2 509'6 510'2 -3'2 1:15P May 27
CORN  Sep 28 @C8U 479'4 481'2 -3'0 1:15P May 27
CORN  Dec 28 @C8Z 482'4 479'6 479'6 479'4 479'4 -2'6 1:17P May 27
CORN  Jul 29 @C9N 502'2 502'0 502'0 502'0 502'0 -2'6 1:15P May 27
CORN  Dec 29 @C9Z 484'0 482'0 482'0 482'0 482'0 -1'6 1:15P May 27
SOYBEANS  Jul 26 @S6N 1186'0 1185'4 1191'2 1179'6 1185'4 -0'6 1:19P May 27
SOYBEANS  Aug 26 @S6Q 1185'0 1184'6 1190'4 1179'4 1185'2 -0'2 1:19P May 27
SOYBEANS  Sep 26 @S6U 1171'2 1170'6 1177'0 1166'0 1173'0 1'6 1:19P May 27
SOYBEANS  Nov 26 @S6X 1180'2 1179'6 1186'0 1175'0 1181'4 1'2 1:19P May 27
SOYBEANS  Jan 27 @S7F 1193'4 1192'6 1198'6 1187'6 1194'2 0'6 1:19P May 27
SOYBEANS  Mar 27 @S7H 1193'0 1192'0 1198'2 1187'6 1193'2 0'4 1:19P May 27
SOYBEANS  May 27 @S7K 1196'0 1196'4 1201'0 1191'2 1195'2 -0'4 1:19P May 27
SOYBEANS  Jul 27 @S7N 1201'4 1201'6 1205'4 1196'2 1200'2 -1'2 1:19P May 27
SOYBEANS  Aug 27 @S7Q 1186'4 1189'4 1189'4 1188'2 1188'2 -1'2 1:15P May 27
SOYBEANS  Sep 27 @S7U 1151'6 1158'0 -0'2 1:15P May 27
SOYBEANS  Nov 27 @S7X 1143'6 1146'0 1148'4 1140'0 1143'4 -0'4 1:15P May 27
SOYBEANS  Jan 28 @S8F 1154'4 1155'0 -0'4 1:15P May 27
SOYBEANS  Mar 28 @S8H 1154'6 1164'0 -0'4 1:15P May 27
SOYBEANS  May 28 @S8K 1158'0 1157'4 -0'2 1:15P May 27
SOYBEANS  Jul 28 @S8N 1163'2 1160'0 -0'2 1:15P May 27
SOYBEANS  Aug 28 @S8Q 1156'0 1155'6 -0'2 1:15P May 27
SOYBEANS  Sep 28 @S8U 1130'4 1130'2 -0'2 1:15P May 27
SOYBEANS  Nov 28 @S8X 1124'2 1122'4 1'0 1:15P May 27
SOYBEANS  Jul 29 @S9N 1143'4 1144'4 1'0 1:15P May 27
SOYBEANS  Nov 29 @S9X 1109'0 1103'0 1'0 1:15P May 27
WHEAT  Jul 26 @W6N 635'4 636'4 638'6 620'6 621'6 -13'0 1:19P May 27
WHEAT  Sep 26 @W6U 648'2 650'0 651'6 634'0 634'6 -12'4 1:19P May 27
WHEAT  Dec 26 @W6Z 668'4 670'0 672'4 654'2 654'4 -12'6 1:19P May 27
KC HRW WHEAT  Jul 26 @KW6N 676'2 679'0 682'4 665'0 668'2 -6'4 1:19P May 27
KC HRW WHEAT  Sep 26 @KW6U 688'0 691'2 694'0 676'6 679'6 -6'4 1:19P May 27
KC HRW WHEAT  Dec 26 @KW6Z 704'2 708'0 710'4 693'0 695'4 -7'0 1:19P May 27
OATS  Jul 26 @O6N 368'2 366'0 379'0 364'2 378'2 9'0 1:19P May 27
OATS  Sep 26 @O6U 377'4 374'2 385'4 372'6 385'4 8'2 1:16P May 27
OATS  Dec 26 @O6Z 373'4 369'6 384'0 369'6 383'6 9'0 1:16P May 27
LIVE CATTLE  Jun 26 @LE6M 248.225 248.475 252.275 248.475 251.475 3.200 1:04P May 27
LIVE CATTLE  Aug 26 @LE6Q 239.150 239.500 243.875 239.425 242.475 3.350 1:04P May 27
LIVE CATTLE  Oct 26 @LE6V 230.950 230.950 235.100 230.950 233.950 3.025 1:04P May 27
FEEDER CATTLE  Aug 26 @GF6Q 349.450 350.400 356.225 350.225 354.525 5.175 1:04P May 27
FEEDER CATTLE  Sep 26 @GF6U 347.025 348.000 353.350 347.925 351.625 4.775 1:04P May 27
FEEDER CATTLE  Oct 26 @GF6V 343.900 344.750 350.000 344.750 348.325 4.575 1:04P May 27
LIVE CATTLE  Jun 26 @LE6M 248.225 248.475 252.275 248.475 251.475 3.200 1:04P May 27
LIVE CATTLE  Aug 26 @LE6Q 239.150 239.500 243.875 239.425 242.475 3.350 1:04P May 27
LIVE CATTLE  Oct 26 @LE6V 230.950 230.950 235.100 230.950 233.950 3.025 1:04P May 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  452'0
Change:  -5'0
Bid:  452'4
Ask:  452'4
Today's High:  459'6
Today's Low:  451'6
Volume:  149,475
Open:  458'4
Settle:  452'4s
Prev:  457'4
Contract High: 
Contract Low: 
Updated:  May-27-2026
1:19:00PM
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