Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 512'0 512'0 518'0 509'0 514'6 3'0 1:17P Aug 31
CORN  Dec 26 @C6Z 536'4 536'0 542'0 531'4 537'4 1'2 1:19P Aug 31
CORN  Mar 27 @C7H 551'2 550'4 556'6 546'2 552'0 1'0 1:19P Aug 31
CORN  May 27 @C7K 557'0 556'2 562'6 552'4 558'4 1'4 1:19P Aug 31
CORN  Jul 27 @C7N 557'4 556'4 563'2 553'4 559'4 2'2 1:19P Aug 31
CORN  Sep 27 @C7U 527'4 524'4 531'4 523'2 528'6 1'4 1:19P Aug 31
CORN  Dec 27 @C7Z 527'0 525'2 531'2 522'6 529'2 2'4 1:19P Aug 31
CORN  Mar 28 @C8H 536'4 533'4 540'6 533'4 539'0 3'0 1:17P Aug 31
CORN  May 28 @C8K 541'0 544'2 544'2 539'4 544'2 3'4 1:15P Aug 31
SOYBEANS  Sep 26 @S6U 1276'2 1274'4 1278'4 1266'0 1275'4 -1'0 1:17P Aug 31
SOYBEANS  Nov 26 @S6X 1288'0 1288'0 1294'4 1277'2 1287'6 0'0 1:19P Aug 31
SOYBEANS  Jan 27 @S7F 1302'6 1302'4 1309'2 1292'4 1302'6 0'4 1:19P Aug 31
SOYBEANS  Mar 27 @S7H 1306'4 1306'0 1313'4 1298'2 1308'0 2'4 1:19P Aug 31
SOYBEANS  May 27 @S7K 1310'4 1309'6 1317'6 1303'6 1313'2 3'4 1:19P Aug 31
SOYBEANS  Jul 27 @S7N 1312'0 1311'0 1319'6 1306'0 1316'0 4'6 1:19P Aug 31
SOYBEANS  Aug 27 @S7Q 1294'0 1292'6 1301'6 1290'0 1299'0 5'4 1:18P Aug 31
SOYBEANS  Sep 27 @S7U 1254'2 1257'4 1262'0 1252'0 1260'0 6'4 1:15P Aug 31
SOYBEANS  Nov 27 @S7X 1241'4 1239'6 1250'0 1238'4 1248'2 7'0 1:19P Aug 31
SOYBEANS  Jan 28 @S8F 1251'2 1254'0 1254'4 1254'0 1254'4 7'0 1:15P Aug 31
SOYBEANS  Mar 28 @S8H 1249'0 1253'4 1255'4 1252'2 1255'4 7'0 1:15P Aug 31
SOYBEANS  May 28 @S8K 1250'4 1247'4 7'2 1:15P Aug 31
SOYBEANS  Jul 28 @S8N 1254'2 1254'2 1254'2 1254'2 1254'2 7'4 1:15P Aug 31
SOYBEANS  Aug 28 @S8Q 1241'6 1249'4 7'6 1:15P Aug 31
SOYBEANS  Sep 28 @S8U 1214'2 1222'0 7'6 1:15P Aug 31
SOYBEANS  Nov 28 @S8X 1209'4 1208'4 1214'0 1208'4 1214'0 8'4 1:15P Aug 31
SOYBEANS  Jul 29 @S9N 1228'6 1191'0 8'4 1:15P Aug 31
SOYBEANS  Nov 29 @S9X 1192'4 1153'6 8'4 1:15P Aug 31
WHEAT  Sep 26 @W6U 767'0 767'0 767'0 741'2 745'4 -10'4 1:15P Aug 31
WHEAT  Dec 26 @W6Z 784'0 784'0 784'6 755'6 775'2 -10'0 1:19P Aug 31
WHEAT  Mar 27 @W7H 797'6 798'0 798'6 770'4 789'6 -9'4 1:19P Aug 31
WHEAT  May 27 @W7K 802'6 802'6 802'6 776'6 795'0 -9'2 1:19P Aug 31
WHEAT  Jul 27 @W7N 792'2 791'2 792'0 767'0 786'6 -6'4 1:19P Aug 31
WHEAT  Sep 27 @W7U 792'0 790'6 790'6 768'0 787'4 -5'2 1:19P Aug 31
WHEAT  Dec 27 @W7Z 797'0 788'6 793'2 776'6 793'0 -4'6 1:19P Aug 31
WHEAT  Mar 28 @W8H 797'4 792'0 793'6 781'6 793'4 -4'0 1:15P Aug 31
WHEAT  May 28 @W8K 790'6 787'0 787'0 779'2 783'4 -3'6 1:15P Aug 31
LIVE CATTLE  Aug 26 @LE6Q 219.250 220.000 223.500 220.000 220.725 1.500 12:00P Aug 31
LIVE CATTLE  Oct 26 @LE6V 211.725 211.800 213.500 211.150 212.650 0.950 1:04P Aug 31
LIVE CATTLE  Dec 26 @LE6Z 213.725 213.800 215.575 213.075 214.575 0.850 1:04P Aug 31
LIVE CATTLE  Feb 27 @LE7G 215.525 215.575 217.300 214.975 216.475 0.950 1:04P Aug 31
LIVE CATTLE  Apr 27 @LE7J 217.525 217.575 218.775 216.900 217.875 0.450 1:04P Aug 31
FEEDER CATTLE  Sep 26 @GF6U 320.900 321.000 323.400 319.950 321.100 0.550 1:04P Aug 31
FEEDER CATTLE  Oct 26 @GF6V 316.525 316.675 319.250 315.725 316.625 0.500 1:04P Aug 31
FEEDER CATTLE  Nov 26 @GF6X 309.925 309.925 312.650 309.100 309.950 0.500 1:04P Aug 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  514'6
Change:  3'0
Bid:  510'0
Ask:  514'0
Today's High:  518'0
Today's Low:  509'0
Volume:  5,308
Open:  512'0
Settle:  515'0s
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Aug-31-2026
1:17:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN