Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 26 @C6N 463'2 458'2 461'4 457'0 458'4 -4'6 10:29P May 25
CORN  Sep 26 @C6U 469'6 465'0 468'0 463'2 465'2 -4'4 10:23P May 25
CORN  Dec 26 @C6Z 486'4 480'6 484'6 480'0 482'6 -3'6 10:28P May 25
CORN  Mar 27 @C7H 500'6 495'6 498'6 494'2 497'0 -3'6 10:28P May 25
CORN  May 27 @C7K 508'0 502'2 506'0 501'4 504'2 -3'6 10:30P May 25
CORN  Jul 27 @C7N 511'6 506'6 509'4 505'4 507'2 -4'4 9:56P May 25
SOYBEANS  Jul 26 @S6N 1196'4 1192'0 1192'0 1185'0 1188'6 -7'6 10:31P May 25
SOYBEANS  Aug 26 @S6Q 1195'0 1190'0 1190'2 1184'4 1188'2 -6'6 10:02P May 25
SOYBEANS  Sep 26 @S6U 1180'2 1176'0 1176'2 1170'4 1174'4 -5'6 10:32P May 25
SOYBEANS  Nov 26 @S6X 1187'6 1184'0 1185'0 1178'6 1183'0 -4'6 10:30P May 25
SOYBEANS  Jan 27 @S7F 1199'6 1196'4 1197'2 1191'2 1195'4 -4'2 10:04P May 25
SOYBEANS  Mar 27 @S7H 1198'2 1195'4 1196'2 1190'4 1195'0 -3'2 10:22P May 25
WHEAT  Jul 26 @W6N 646'2 640'0 641'0 636'2 638'2 -8'0 10:31P May 25
WHEAT  Sep 26 @W6U 659'2 653'4 654'4 649'6 652'0 -7'2 10:29P May 25
WHEAT  Dec 26 @W6Z 679'0 673'0 674'4 670'0 672'0 -7'0 10:24P May 25
WHEAT  Mar 27 @W7H 695'0 688'6 691'0 686'2 688'2 -6'6 10:31P May 25
WHEAT  May 27 @W7K 703'0 695'4 699'0 694'4 696'6 -6'2 10:24P May 25
WHEAT  Jul 27 @W7N 704'4 700'6 700'6 696'0 698'4 -6'0 7:13P May 25
HARD RED SPRING WHEA...  Jul 26 @MW6N 6.8950 6.8700 6.8800 6.8400 6.8600 -0.0350 10:24P May 25
HARD RED SPRING WHEA...  Sep 26 @MW6U 7.1025 7.0875 7.0875 7.0425 7.0700 -0.0325 10:25P May 25
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2750 7.2525 7.2550 7.2275 7.2275 -0.0475 9:55P May 25
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
LIVE CATTLE  Apr 27 @LE7J 231.325 230.950 232.375 228.025 230.975 - 0.575 1:04P May 22
LEAN HOGS  Jun 26 @HE6M 95.125 95.600 95.850 94.975 95.850 0.625 1:04P May 22
LEAN HOGS  Jul 26 @HE6N 100.025 100.425 100.500 99.350 100.400 0.375 1:04P May 22
LEAN HOGS  Aug 26 @HE6Q 100.225 100.475 100.600 99.225 100.100 - 0.150 1:04P May 22
LEAN HOGS  Oct 26 @HE6V 87.400 87.500 87.600 86.425 87.075 -0.275 1:04P May 22
LEAN HOGS  Dec 26 @HE6Z 80.225 80.275 80.300 79.250 79.875 -0.375 1:04P May 22
LEAN HOGS  Feb 27 @HE7G 83.175 82.900 83.100 82.050 82.750 -0.475 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
FEEDER CATTLE  Nov 26 @GF6X 345.775 343.825 345.675 334.425 340.300 - 5.575 1:01P May 22
FEEDER CATTLE  Jan 27 @GF7F 339.450 336.825 339.500 328.850 334.100 - 5.500 1:00P May 22
FEEDER CATTLE  Mar 27 @GF7H 335.175 334.200 334.800 325.025 329.750 - 5.225 1:00P May 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  458'4
Change:  -4'6
Bid:  458'2
Ask:  458'4
Today's High:  461'4
Today's Low:  457'0
Volume:  162,835
Open:  458'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-25-2026
10:29:00PM
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