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 463'2 462'6 466'0 461'4 465'0 1'6 6:31A Aug 19
CORN  Dec 26 @C6Z 488'0 487'2 491'0 486'2 489'6 1'6 6:31A Aug 19
CORN  Mar 27 @C7H 504'0 503'0 506'6 502'0 505'2 1'2 6:28A Aug 19
CORN  May 27 @C7K 512'0 511'0 514'4 510'0 513'2 1'2 6:31A Aug 19
CORN  Jul 27 @C7N 515'0 514'2 517'2 513'2 516'2 1'2 6:30A Aug 19
CORN  Sep 27 @C7U 497'0 495'4 497'6 495'0 497'6 0'6 5:57A Aug 19
CORN  Dec 27 @C7Z 502'4 501'2 502'6 500'6 502'6 0'2 6:29A Aug 19
CORN  Mar 28 @C8H 513'4 512'2 513'6 512'0 513'4 0'0 3:28A Aug 19
CORN  May 28 @C8K 519'4 518'6 519'6 518'4 519'6 0'2 5:56A Aug 19
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1212'0 1198'2 1211'4 10'6 6:30A Aug 19
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1228'6 1214'0 1227'6 11'0 6:31A Aug 19
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1243'0 1228'6 1242'4 11'0 6:30A Aug 19
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1248'6 1235'4 1248'4 10'2 6:30A Aug 19
SOYBEANS  May 27 @S7K 1244'4 1242'2 1254'6 1241'4 1254'0 9'4 6:30A Aug 19
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1258'6 1246'2 1258'4 9'2 6:30A Aug 19
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1242'6 1230'6 1242'4 9'0 6:26A Aug 19
SOYBEANS  Sep 27 @S7U 1199'0 1198'2 1207'0 1198'2 1206'4 7'4 6:00A Aug 19
SOYBEANS  Nov 27 @S7X 1191'2 1188'4 1198'4 1188'0 1198'0 6'6 6:00A Aug 19
SOYBEANS  Jan 28 @S8F 1201'4 1202'0 0'0 1:15P Aug 18
SOYBEANS  Mar 28 @S8H 1200'2 1201'0 0'0 1:15P Aug 18
SOYBEANS  May 28 @S8K 1202'4 1172'4 0'0 1:15P Aug 18
SOYBEANS  Jul 28 @S8N 1207'2 1177'6 0'0 1:15P Aug 18
SOYBEANS  Aug 28 @S8Q 1197'4 1197'4 0'0 1:15P Aug 18
SOYBEANS  Sep 28 @S8U 1175'0 1175'0 0'0 1:15P Aug 18
SOYBEANS  Nov 28 @S8X 1171'6 1176'4 1176'4 1176'4 1176'4 4'6 5:42A Aug 19
SOYBEANS  Jul 29 @S9N 1191'0 1191'0 0'0 1:15P Aug 18
SOYBEANS  Nov 29 @S9X 1154'4 1130'0 0'0 1:15P Aug 18
WHEAT  Sep 26 @W6U 664'4 661'2 669'6 660'2 664'6 0'2 6:31A Aug 19
WHEAT  Dec 26 @W6Z 681'2 678'4 686'6 677'2 681'6 0'4 6:31A Aug 19
WHEAT  Mar 27 @W7H 699'0 696'2 704'0 694'6 699'4 0'4 6:31A Aug 19
WHEAT  May 27 @W7K 707'2 704'2 711'6 702'4 707'6 0'4 6:31A Aug 19
WHEAT  Jul 27 @W7N 708'2 706'2 711'6 705'4 708'4 0'2 6:28A Aug 19
WHEAT  Sep 27 @W7U 715'4 712'0 718'2 712'0 715'6 0'2 6:31A Aug 19
WHEAT  Dec 27 @W7Z 727'4 724'4 729'4 724'4 729'4 2'0 4:38A Aug 19
WHEAT  Mar 28 @W8H 735'4 737'2 0'0 1:15P Aug 18
WHEAT  May 28 @W8K 734'4 734'6 0'0 1:15P Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.550 225.400 226.750 224.100 224.975 0.350 1:04P Aug 18
LIVE CATTLE  Oct 26 @LE6V 218.775 219.750 221.275 218.000 219.150 0.150 1:04P Aug 18
LIVE CATTLE  Dec 26 @LE6Z 218.400 219.500 221.075 218.200 219.550 0.800 1:04P Aug 18
LIVE CATTLE  Feb 27 @LE7G 218.900 220.000 221.475 219.000 220.050 0.900 1:04P Aug 18
LIVE CATTLE  Apr 27 @LE7J 219.500 220.850 221.825 219.550 220.425 0.800 1:04P Aug 18
FEEDER CATTLE  Aug 26 @GF6Q 339.975 340.850 342.750 338.625 339.700 - 0.750 1:03P Aug 18
FEEDER CATTLE  Sep 26 @GF6U 332.950 334.750 336.550 332.275 333.825 0.400 1:04P Aug 18
FEEDER CATTLE  Oct 26 @GF6V 325.350 327.025 329.325 325.100 326.775 0.975 1:04P Aug 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  465'0
Change:  1'6
Bid:  464'6
Ask:  465'0
Today's High:  466'0
Today's Low:  461'4
Volume:  117,244
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
6:31:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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