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 515'0 514'2 524'6 512'0 521'4 6'4 12:58P Sep 01
CORN  Dec 26 @C6Z 537'6 537'2 548'0 534'2 546'4 8'6 1:00P Sep 01
CORN  Mar 27 @C7H 552'2 551'6 562'0 548'4 560'2 8'0 12:59P Sep 01
CORN  May 27 @C7K 558'4 558'0 568'4 555'2 567'0 8'4 12:59P Sep 01
CORN  Jul 27 @C7N 559'6 558'6 570'0 556'6 568'4 8'6 12:59P Sep 01
CORN  Sep 27 @C7U 529'0 527'6 537'6 526'0 536'4 7'4 12:59P Sep 01
CORN  Dec 27 @C7Z 529'4 528'2 538'0 527'0 536'4 7'0 12:59P Sep 01
CORN  Mar 28 @C8H 539'4 538'4 547'4 537'2 545'0 5'4 12:54P Sep 01
CORN  May 28 @C8K 544'4 542'4 551'0 542'4 551'0 6'4 12:36P Sep 01
SOYBEANS  Sep 26 @S6U 1275'2 1304'0 1304'0 1304'0 1304'0 28'6 10:37A Sep 01
SOYBEANS  Nov 26 @S6X 1288'0 1291'2 1320'0 1290'0 1319'6 31'6 1:00P Sep 01
SOYBEANS  Jan 27 @S7F 1303'2 1305'0 1334'6 1305'0 1334'2 31'0 12:59P Sep 01
SOYBEANS  Mar 27 @S7H 1309'0 1309'6 1339'0 1309'6 1338'4 29'4 12:59P Sep 01
SOYBEANS  May 27 @S7K 1314'0 1316'4 1343'0 1315'4 1342'0 28'0 12:59P Sep 01
SOYBEANS  Jul 27 @S7N 1316'6 1317'6 1344'2 1317'6 1342'6 26'0 12:59P Sep 01
SOYBEANS  Aug 27 @S7Q 1299'4 1305'4 1324'0 1301'6 1322'0 22'4 12:59P Sep 01
SOYBEANS  Sep 27 @S7U 1260'6 1265'4 1281'2 1263'2 1277'2 16'4 12:59P Sep 01
SOYBEANS  Nov 27 @S7X 1248'4 1249'0 1267'6 1249'0 1261'2 12'6 12:59P Sep 01
SOYBEANS  Jan 28 @S8F 1258'2 1260'0 1274'2 1260'0 1269'2 11'0 12:57P Sep 01
SOYBEANS  Mar 28 @S8H 1256'0 1271'0 1271'0 1267'0 1267'0 11'0 12:58P Sep 01
SOYBEANS  May 28 @S8K 1257'6 1271'6 1271'6 1271'6 1271'6 14'0 10:16A Sep 01
SOYBEANS  Jul 28 @S8N 1261'6 1275'0 1275'0 1275'0 1275'0 13'2 10:16A Sep 01
SOYBEANS  Aug 28 @S8Q 1249'4 1249'4 0'0 1:15P Aug 31
SOYBEANS  Sep 28 @S8U 1222'0 1222'0 0'0 1:15P Aug 31
SOYBEANS  Nov 28 @S8X 1218'0 1223'0 1232'4 1217'2 1224'0 6'0 12:51P Sep 01
SOYBEANS  Jul 29 @S9N 1237'2 1191'0 0'0 1:15P Aug 31
SOYBEANS  Nov 29 @S9X 1201'0 1205'0 1206'0 1205'0 1206'0 5'0 12:51P Sep 01
WHEAT  Sep 26 @W6U 756'4 771'6 772'6 759'2 763'0 6'4 12:47P Sep 01
WHEAT  Dec 26 @W6Z 774'0 774'6 792'2 767'0 785'2 11'2 12:59P Sep 01
WHEAT  Mar 27 @W7H 788'2 788'6 805'4 781'4 800'2 12'0 12:59P Sep 01
WHEAT  May 27 @W7K 793'4 794'6 809'2 787'2 805'6 12'2 12:59P Sep 01
WHEAT  Jul 27 @W7N 785'6 784'6 799'0 780'2 797'0 11'2 12:59P Sep 01
WHEAT  Sep 27 @W7U 786'6 786'0 798'0 781'4 796'4 9'6 12:59P Sep 01
WHEAT  Dec 27 @W7Z 792'2 793'0 802'2 787'2 800'2 8'0 12:59P Sep 01
WHEAT  Mar 28 @W8H 793'4 797'4 800'4 789'2 800'4 7'0 12:59P Sep 01
WHEAT  May 28 @W8K 787'0 792'4 792'4 792'4 792'4 5'4 12:55P Sep 01
LIVE CATTLE  Oct 26 @LE6V 212.675 212.500 212.975 210.500 212.075 - 0.600 12:59P Sep 01
LIVE CATTLE  Dec 26 @LE6Z 214.575 214.400 214.850 212.425 213.350 - 1.225 12:59P Sep 01
LIVE CATTLE  Feb 27 @LE7G 216.475 216.200 216.500 214.225 214.900 - 1.575 12:59P Sep 01
LIVE CATTLE  Apr 27 @LE7J 217.975 217.625 218.050 215.725 216.625 - 1.350 12:59P Sep 01
LIVE CATTLE  Jun 27 @LE7M 212.850 212.350 212.850 210.550 211.700 - 1.150 12:59P Sep 01
FEEDER CATTLE  Sep 26 @GF6U 321.450 321.625 322.000 317.000 320.250 - 1.200 12:59P Sep 01
FEEDER CATTLE  Oct 26 @GF6V 317.025 317.250 317.250 312.275 315.325 - 1.700 12:59P Sep 01
FEEDER CATTLE  Nov 26 @GF6X 310.425 310.725 310.725 305.875 308.450 - 1.975 12:59P Sep 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  521'0
Change:  6'0
Bid:  521'4
Ask:  522'0
Today's High:  524'6
Today's Low:  512'0
Volume:  5,480
Open:  514'2
Settle:  515'0
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
12:55:00PM
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