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 491'4 491'4 496'6 490'2 491'0 -0'4 6:41A Aug 25
CORN  Dec 26 @C6Z 515'4 515'6 520'6 514'0 514'6 -0'6 6:41A Aug 25
CORN  Mar 27 @C7H 530'2 530'0 535'0 528'4 529'2 -1'0 6:41A Aug 25
CORN  May 27 @C7K 536'6 536'6 541'0 535'0 535'6 -1'0 6:41A Aug 25
CORN  Jul 27 @C7N 537'4 537'4 541'4 535'6 536'4 -1'0 6:39A Aug 25
CORN  Sep 27 @C7U 511'2 511'0 513'2 509'0 509'4 -1'6 6:35A Aug 25
CORN  Dec 27 @C7Z 513'2 512'6 515'0 510'4 511'4 -1'6 6:41A Aug 25
CORN  Mar 28 @C8H 523'6 523'4 524'2 521'0 521'4 -2'2 6:26A Aug 25
CORN  May 28 @C8K 529'4 530'2 530'2 526'6 527'2 -2'2 5:28A Aug 25
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1221'2 1211'2 1211'6 -4'2 6:39A Aug 25
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1228'4 1217'2 1217'4 -6'6 6:41A Aug 25
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1242'0 1231'4 1231'6 -6'4 6:41A Aug 25
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1248'0 1238'2 1238'4 -6'0 6:40A Aug 25
SOYBEANS  May 27 @S7K 1251'0 1250'4 1254'0 1245'0 1245'0 -6'0 6:39A Aug 25
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1257'6 1249'2 1249'4 -5'2 6:37A Aug 25
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1240'4 1233'0 1233'2 -4'6 5:52A Aug 25
SOYBEANS  Sep 27 @S7U 1200'6 1199'6 1202'4 1198'6 1198'6 -2'0 4:46A Aug 25
SOYBEANS  Nov 27 @S7X 1190'0 1187'4 1192'4 1187'0 1187'0 -3'0 5:37A Aug 25
SOYBEANS  Jan 28 @S8F 1200'2 1200'6 0'0 1:15P Aug 24
SOYBEANS  Mar 28 @S8H 1198'4 1200'0 0'0 1:15P Aug 24
SOYBEANS  May 28 @S8K 1200'6 1201'4 0'0 1:15P Aug 24
SOYBEANS  Jul 28 @S8N 1205'4 1206'2 0'0 1:15P Aug 24
SOYBEANS  Aug 28 @S8Q 1194'0 1194'0 0'0 1:15P Aug 24
SOYBEANS  Sep 28 @S8U 1168'6 1168'6 0'0 1:15P Aug 24
SOYBEANS  Nov 28 @S8X 1165'2 1165'0 1165'0 1165'0 1165'0 -0'2 7:16P Aug 24
SOYBEANS  Jul 29 @S9N 1184'4 1191'0 0'0 1:15P Aug 24
SOYBEANS  Nov 29 @S9X 1148'2 1153'6 0'0 1:15P Aug 24
WHEAT  Sep 26 @W6U 681'6 683'2 688'2 667'2 669'0 -12'6 6:40A Aug 25
WHEAT  Dec 26 @W6Z 699'4 702'0 705'6 685'0 687'2 -12'2 6:41A Aug 25
WHEAT  Mar 27 @W7H 717'4 721'0 723'0 703'2 705'2 -12'2 6:41A Aug 25
WHEAT  May 27 @W7K 725'6 727'4 731'0 712'0 713'6 -12'0 6:41A Aug 25
WHEAT  Jul 27 @W7N 723'4 723'6 728'2 711'0 712'6 -10'6 6:41A Aug 25
WHEAT  Sep 27 @W7U 729'2 730'4 733'4 717'4 718'6 -10'4 6:41A Aug 25
WHEAT  Dec 27 @W7Z 740'2 741'0 744'0 729'4 729'4 -10'6 6:39A Aug 25
WHEAT  Mar 28 @W8H 746'2 750'0 750'0 750'0 750'0 3'6 2:09A Aug 25
WHEAT  May 28 @W8K 743'6 745'0 0'0 1:15P Aug 24
LIVE CATTLE  Aug 26 @LE6Q 223.050 224.750 224.825 220.050 220.050 - 2.975 1:04P Aug 24
LIVE CATTLE  Oct 26 @LE6V 217.925 218.950 219.500 213.500 213.625 - 4.325 1:04P Aug 24
LIVE CATTLE  Dec 26 @LE6Z 218.500 219.600 220.300 214.125 214.200 - 4.300 1:04P Aug 24
LIVE CATTLE  Feb 27 @LE7G 219.325 220.375 221.000 215.550 215.600 - 3.725 1:04P Aug 24
LIVE CATTLE  Apr 27 @LE7J 220.200 221.200 221.825 217.000 217.075 - 3.100 1:04P Aug 24
FEEDER CATTLE  Aug 26 @GF6Q 334.750 335.750 336.975 333.400 334.100 - 1.175 1:04P Aug 24
FEEDER CATTLE  Sep 26 @GF6U 329.025 330.650 331.350 322.975 324.150 - 4.800 1:04P Aug 24
FEEDER CATTLE  Oct 26 @GF6V 323.650 325.000 325.750 317.425 318.125 - 5.375 1:04P Aug 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  491'0
Change:  -0'4
Bid:  490'6
Ask:  491'2
Today's High:  496'6
Today's Low:  490'2
Volume:  200,811
Open:  491'4
Settle:  491'4
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
6:41:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff – 
Posted at Monday, August 24, 2026 8:34AM 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