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 438'2 438'4 441'0 434'6 435'6 -2'4 9:40A Aug 11
CORN  Dec 26 @C6Z 461'6 461'6 464'2 458'4 459'4 -2'2 9:41A Aug 11
CORN  Mar 27 @C7H 477'2 477'2 479'6 474'0 475'0 -2'2 9:41A Aug 11
CORN  May 27 @C7K 486'4 486'2 489'0 483'2 484'2 -2'2 9:41A Aug 11
CORN  Jul 27 @C7N 492'2 492'0 494'2 489'0 490'0 -2'2 9:41A Aug 11
CORN  Sep 27 @C7U 482'2 482'4 484'4 479'4 480'0 -2'2 9:40A Aug 11
CORN  Dec 27 @C7Z 489'4 490'0 491'4 487'0 487'2 -2'2 9:41A Aug 11
CORN  Mar 28 @C8H 500'6 501'0 501'0 498'4 500'0 -0'6 8:58A Aug 11
CORN  May 28 @C8K 507'0 507'0 507'0 507'0 507'0 0'0 6:57A Aug 11
SOYBEANS  Aug 26 @S6Q 1157'6 1152'2 1152'2 1152'2 1152'2 -5'4 9:26A Aug 11
SOYBEANS  Sep 26 @S6U 1161'6 1163'0 1165'2 1153'6 1154'0 -7'6 9:41A Aug 11
SOYBEANS  Nov 26 @S6X 1179'4 1181'0 1182'6 1170'6 1171'0 -8'4 9:40A Aug 11
SOYBEANS  Jan 27 @S7F 1194'6 1196'4 1197'6 1186'2 1186'6 -8'0 9:41A Aug 11
SOYBEANS  Mar 27 @S7H 1201'6 1203'4 1204'6 1193'6 1194'0 -7'6 9:41A Aug 11
SOYBEANS  May 27 @S7K 1210'0 1212'0 1212'6 1202'0 1202'6 -7'2 9:41A Aug 11
SOYBEANS  Jul 27 @S7N 1215'6 1217'2 1218'4 1208'4 1209'0 -6'6 9:41A Aug 11
SOYBEANS  Aug 27 @S7Q 1202'6 1205'0 1205'2 1196'6 1196'6 -6'0 9:38A Aug 11
SOYBEANS  Sep 27 @S7U 1170'6 1173'0 1173'0 1166'4 1167'0 -3'6 9:36A Aug 11
SOYBEANS  Nov 27 @S7X 1164'6 1163'2 1167'0 1159'2 1162'0 -2'6 9:34A Aug 11
SOYBEANS  Jan 28 @S8F 1175'2 1171'0 0'0 1:15P Aug 10
SOYBEANS  Mar 28 @S8H 1174'4 1170'0 0'0 1:15P Aug 10
SOYBEANS  May 28 @S8K 1177'4 1172'4 0'0 1:15P Aug 10
SOYBEANS  Jul 28 @S8N 1182'6 1177'6 0'0 1:15P Aug 10
SOYBEANS  Aug 28 @S8Q 1173'6 1173'6 0'0 1:15P Aug 10
SOYBEANS  Sep 28 @S8U 1153'2 1153'2 0'0 1:15P Aug 10
SOYBEANS  Nov 28 @S8X 1151'0 1138'6 0'0 1:15P Aug 10
SOYBEANS  Jul 29 @S9N 1170'2 1170'2 0'0 1:15P Aug 10
SOYBEANS  Nov 29 @S9X 1133'6 1130'0 0'0 1:15P Aug 10
WHEAT  Sep 26 @W6U 640'4 639'4 646'6 629'2 633'0 -7'4 9:41A Aug 11
WHEAT  Dec 26 @W6Z 659'2 658'0 665'0 648'2 651'4 -7'6 9:41A Aug 11
WHEAT  Mar 27 @W7H 676'2 675'0 681'6 665'4 668'4 -7'6 9:41A Aug 11
WHEAT  May 27 @W7K 684'6 683'4 689'6 674'2 676'4 -8'2 9:41A Aug 11
WHEAT  Jul 27 @W7N 685'0 684'4 689'2 675'6 677'0 -8'0 9:41A Aug 11
WHEAT  Sep 27 @W7U 693'2 694'2 697'0 684'4 684'6 -8'4 9:38A Aug 11
WHEAT  Dec 27 @W7Z 706'6 705'6 710'0 698'0 698'4 -8'2 9:40A Aug 11
WHEAT  Mar 28 @W8H 715'2 700'6 0'0 1:15P Aug 10
WHEAT  May 28 @W8K 715'4 706'6 0'0 1:15P Aug 10
LIVE CATTLE  Aug 26 @LE6Q 233.275 233.400 234.000 233.100 233.400 0.125 9:41A Aug 11
LIVE CATTLE  Oct 26 @LE6V 226.900 227.250 228.450 226.825 227.275 0.375 9:41A Aug 11
LIVE CATTLE  Dec 26 @LE6Z 225.950 226.325 227.675 226.100 226.600 0.650 9:41A Aug 11
LIVE CATTLE  Feb 27 @LE7G 226.025 226.450 227.775 226.400 226.750 0.725 9:40A Aug 11
LIVE CATTLE  Apr 27 @LE7J 226.000 226.500 227.950 226.425 226.950 0.950 9:41A Aug 11
FEEDER CATTLE  Aug 26 @GF6Q 350.750 350.725 352.525 350.725 352.200 1.450 9:41A Aug 11
FEEDER CATTLE  Sep 26 @GF6U 344.575 344.600 347.750 344.600 347.250 2.675 9:41A Aug 11
FEEDER CATTLE  Oct 26 @GF6V 335.875 336.000 339.250 335.750 338.500 2.625 9:41A Aug 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  435'6
Change:  -2'4
Bid:  435'6
Ask:  436'0
Today's High:  441'0
Today's Low:  434'6
Volume:  177,094
Open:  438'4
Settle:  438'2
Prev:  438'2
Contract High: 
Contract Low: 
Updated:  Aug-11-2026
9:40:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, August 7, 2026 12:10PM 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