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 478'6 477'0 483'2 474'4 482'6 4'0 11:15A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 508'0 499'0 507'6 4'2 11:15A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 522'6 514'0 522'4 4'2 11:15A Aug 21
CORN  May 27 @C7K 524'6 522'6 529'4 520'4 529'0 4'2 11:15A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 531'2 522'4 531'0 4'4 11:14A Aug 21
CORN  Sep 27 @C7U 504'4 502'6 507'4 501'2 506'6 2'2 11:15A Aug 21
CORN  Dec 27 @C7Z 507'4 506'0 510'4 504'2 509'6 2'2 11:15A Aug 21
CORN  Mar 28 @C8H 517'4 516'4 520'6 514'6 520'0 2'4 11:15A Aug 21
CORN  May 28 @C8K 523'0 522'2 526'4 522'0 526'4 3'4 10:00A Aug 21
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1223'0 1209'6 1221'6 1'0 11:15A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1237'6 1224'4 1236'4 0'0 11:15A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1252'2 1239'2 1251'2 -0'2 11:15A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1257'4 1245'4 1256'4 -0'6 11:15A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1262'2 1250'6 1260'6 -1'2 11:15A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1264'6 1254'2 1263'4 -0'6 11:15A Aug 21
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1247'0 1236'6 1245'6 -0'6 11:15A Aug 21
SOYBEANS  Sep 27 @S7U 1206'4 1203'4 1207'0 1199'0 1205'6 -0'6 11:06A Aug 21
SOYBEANS  Nov 27 @S7X 1194'2 1190'6 1197'2 1187'4 1194'2 0'0 11:15A Aug 21
SOYBEANS  Jan 28 @S8F 1204'0 1205'2 1205'2 1201'0 1201'0 -3'0 10:47A Aug 21
SOYBEANS  Mar 28 @S8H 1201'4 1201'0 0'0 1:15P Aug 20
SOYBEANS  May 28 @S8K 1203'2 1203'0 0'0 1:15P Aug 20
SOYBEANS  Jul 28 @S8N 1207'4 1207'0 -0'4 1:18P Aug 20
SOYBEANS  Aug 28 @S8Q 1196'0 1196'0 0'0 1:15P Aug 20
SOYBEANS  Sep 28 @S8U 1172'0 1172'0 0'0 1:15P Aug 20
SOYBEANS  Nov 28 @S8X 1171'2 1167'2 1167'2 1167'2 1167'2 -4'0 6:01A Aug 21
SOYBEANS  Jul 29 @S9N 1190'4 1190'0 1191'0 1190'0 1191'0 0'4 6:46A Aug 21
SOYBEANS  Nov 29 @S9X 1154'2 1153'6 0'0 1:15P Aug 20
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 674'4 680'4 -2'2 11:15A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 692'2 698'0 -2'0 11:15A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 709'6 715'2 -2'0 11:15A Aug 21
WHEAT  May 27 @W7K 724'6 724'6 729'4 717'6 723'2 -1'4 11:10A Aug 21
WHEAT  Jul 27 @W7N 723'0 719'6 727'0 716'4 721'0 -2'0 11:15A Aug 21
WHEAT  Sep 27 @W7U 729'0 727'4 732'0 722'6 726'6 -2'2 11:07A Aug 21
WHEAT  Dec 27 @W7Z 740'0 741'6 743'0 734'2 735'4 -4'4 10:46A Aug 21
WHEAT  Mar 28 @W8H 746'4 744'0 0'0 1:15P Aug 20
WHEAT  May 28 @W8K 744'4 745'0 745'0 745'0 745'0 0'4 8:30P Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.350 220.850 222.200 218.725 222.175 - 1.175 11:15A Aug 21
LIVE CATTLE  Oct 26 @LE6V 218.000 214.000 216.650 212.675 216.475 - 1.525 11:15A Aug 21
LIVE CATTLE  Dec 26 @LE6Z 218.275 215.000 217.275 213.400 217.075 - 1.200 11:15A Aug 21
LIVE CATTLE  Feb 27 @LE7G 218.900 215.350 217.800 214.475 217.750 - 1.150 11:14A Aug 21
LIVE CATTLE  Apr 27 @LE7J 219.500 216.500 218.800 215.250 218.775 - 0.725 11:14A Aug 21
FEEDER CATTLE  Aug 26 @GF6Q 335.300 333.075 333.700 331.300 333.450 - 1.850 11:14A Aug 21
FEEDER CATTLE  Sep 26 @GF6U 328.925 323.400 326.850 321.325 326.600 - 2.325 11:14A Aug 21
FEEDER CATTLE  Oct 26 @GF6V 322.700 317.200 321.400 315.400 321.100 - 1.600 11:14A Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  482'6
Change:  4'0
Bid:  482'6
Ask:  483'0
Today's High:  483'2
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
11:15:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher Again on Average
Editorial Staff – 
Posted at Friday, August 21, 2026 10:02AM 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