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 439'0 439'0 441'4 438'4 440'6 1'6 9:53P Aug 06
CORN  Dec 26 @C6Z 462'0 461'6 464'0 461'2 463'4 1'4 9:54P Aug 06
CORN  Mar 27 @C7H 477'4 477'2 479'6 476'6 478'6 1'2 9:44P Aug 06
CORN  May 27 @C7K 486'4 486'2 488'4 486'0 488'0 1'4 9:51P Aug 06
CORN  Jul 27 @C7N 492'0 491'6 494'0 491'2 493'2 1'2 9:43P Aug 06
CORN  Sep 27 @C7U 482'6 482'2 484'0 482'0 484'0 1'2 9:02P Aug 06
CORN  Dec 27 @C7Z 490'2 489'0 491'2 489'0 491'0 0'6 9:19P Aug 06
CORN  Mar 28 @C8H 501'4 501'6 501'6 501'6 501'6 0'2 8:55P Aug 06
CORN  May 28 @C8K 507'4 508'0 508'0 508'0 508'0 0'4 7:42P Aug 06
SOYBEANS  Aug 26 @S6Q 1157'2 1157'4 0'0 1:15P Aug 06
SOYBEANS  Sep 26 @S6U 1160'0 1160'0 1166'4 1157'6 1164'6 4'6 9:53P Aug 06
SOYBEANS  Nov 26 @S6X 1177'6 1177'6 1184'4 1175'4 1182'4 4'6 9:55P Aug 06
SOYBEANS  Jan 27 @S7F 1192'6 1192'4 1199'2 1190'4 1197'4 4'6 9:53P Aug 06
SOYBEANS  Mar 27 @S7H 1199'2 1199'2 1205'2 1196'6 1203'2 4'0 9:51P Aug 06
SOYBEANS  May 27 @S7K 1207'2 1207'0 1212'2 1204'2 1210'4 3'2 9:51P Aug 06
SOYBEANS  Jul 27 @S7N 1212'6 1212'4 1217'4 1210'0 1215'6 3'0 9:51P Aug 06
SOYBEANS  Aug 27 @S7Q 1198'6 1196'4 1202'6 1196'2 1200'4 1'6 9:46P Aug 06
SOYBEANS  Sep 27 @S7U 1165'4 1167'4 1168'2 1167'4 1168'2 2'6 9:17P Aug 06
SOYBEANS  Nov 27 @S7X 1159'2 1157'6 1161'4 1156'2 1159'6 0'4 9:47P Aug 06
SOYBEANS  Jan 28 @S8F 1170'0 1163'0 0'0 1:15P Aug 06
SOYBEANS  Mar 28 @S8H 1169'4 1170'4 0'0 1:15P Aug 06
SOYBEANS  May 28 @S8K 1172'4 1172'4 0'0 1:15P Aug 06
SOYBEANS  Jul 28 @S8N 1177'6 1172'2 0'0 1:15P Aug 06
SOYBEANS  Aug 28 @S8Q 1167'2 1167'2 0'0 1:15P Aug 06
SOYBEANS  Sep 28 @S8U 1144'4 1144'4 0'0 1:15P Aug 06
SOYBEANS  Nov 28 @S8X 1141'6 1138'6 0'0 1:15P Aug 06
SOYBEANS  Jul 29 @S9N 1161'0 1161'0 0'0 1:15P Aug 06
SOYBEANS  Nov 29 @S9X 1125'4 1122'0 0'0 1:15P Aug 06
WHEAT  Sep 26 @W6U 631'2 631'0 631'4 628'4 630'6 -0'4 9:52P Aug 06
WHEAT  Dec 26 @W6Z 650'4 650'0 650'4 647'6 649'6 -0'6 9:49P Aug 06
WHEAT  Mar 27 @W7H 667'2 667'2 667'6 664'4 666'4 -0'6 9:51P Aug 06
WHEAT  May 27 @W7K 676'0 675'0 676'2 673'6 675'2 -0'6 9:43P Aug 06
WHEAT  Jul 27 @W7N 677'2 675'4 677'2 674'2 676'0 -1'2 9:51P Aug 06
WHEAT  Sep 27 @W7U 685'2 681'6 684'4 681'6 684'4 -0'6 9:13P Aug 06
WHEAT  Dec 27 @W7Z 698'2 696'4 696'4 694'2 695'4 -2'6 8:58P Aug 06
WHEAT  Mar 28 @W8H 706'6 700'6 0'0 1:15P Aug 06
WHEAT  May 28 @W8K 707'0 706'6 0'0 1:15P Aug 06
LIVE CATTLE  Aug 26 @LE6Q 234.175 234.575 234.750 230.500 231.300 - 2.950 1:04P Aug 06
LIVE CATTLE  Oct 26 @LE6V 229.475 229.975 230.050 224.000 225.200 - 4.550 1:04P Aug 06
LIVE CATTLE  Dec 26 @LE6Z 228.675 229.175 229.425 223.375 224.600 - 4.300 1:04P Aug 06
LIVE CATTLE  Feb 27 @LE7G 228.525 229.075 229.275 223.550 224.650 - 3.950 1:03P Aug 06
LIVE CATTLE  Apr 27 @LE7J 228.525 228.950 229.150 223.775 224.700 - 3.875 1:03P Aug 06
FEEDER CATTLE  Aug 26 @GF6Q 353.325 354.500 354.525 347.000 348.250 - 5.275 1:04P Aug 06
FEEDER CATTLE  Sep 26 @GF6U 348.375 349.400 349.450 340.325 341.750 - 6.800 1:04P Aug 06
FEEDER CATTLE  Oct 26 @GF6V 339.425 340.250 340.250 330.500 331.950 - 7.475 1:04P Aug 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  441'0
Change:  2'0
Bid:  440'6
Ask:  441'0
Today's High:  441'4
Today's Low:  438'4
Volume:  106,104
Open:  439'0
Settle:  439'0
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  Aug-06-2026
9:52:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 31, 2026 12:20PM 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