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 483'6 485'0 494'4 485'0 493'0 9'2 7:41P Aug 23
CORN  Dec 26 @C6Z 508'4 510'2 520'0 510'2 518'4 10'0 7:42P Aug 23
CORN  Mar 27 @C7H 523'4 525'0 534'4 524'6 533'2 9'6 7:42P Aug 23
CORN  May 27 @C7K 530'0 531'2 541'0 531'2 539'0 9'0 7:42P Aug 23
CORN  Jul 27 @C7N 531'4 532'6 541'2 532'4 539'2 7'6 7:42P Aug 23
CORN  Sep 27 @C7U 507'2 507'6 512'6 507'4 512'0 4'6 7:39P Aug 23
CORN  Dec 27 @C7Z 510'2 512'0 516'0 510'6 513'4 3'2 7:40P Aug 23
CORN  Mar 28 @C8H 520'6 521'2 525'6 521'2 524'6 4'0 7:35P Aug 23
CORN  May 28 @C8K 526'4 529'0 531'2 529'0 530'6 4'2 7:38P Aug 23
SOYBEANS  Sep 26 @S6U 1225'0 1224'6 1225'2 1218'2 1219'0 -6'0 7:42P Aug 23
SOYBEANS  Nov 26 @S6X 1239'4 1239'4 1239'4 1231'4 1232'4 -7'0 7:42P Aug 23
SOYBEANS  Jan 27 @S7F 1253'6 1253'4 1254'0 1245'6 1246'2 -7'4 7:41P Aug 23
SOYBEANS  Mar 27 @S7H 1259'0 1257'4 1258'6 1251'2 1251'6 -7'2 7:42P Aug 23
SOYBEANS  May 27 @S7K 1263'6 1262'2 1262'4 1256'2 1256'2 -7'4 7:40P Aug 23
SOYBEANS  Jul 27 @S7N 1266'2 1264'0 1265'6 1259'2 1259'2 -7'0 7:40P Aug 23
SOYBEANS  Aug 27 @S7Q 1248'2 1244'0 1244'0 1242'4 1242'4 -5'6 7:35P Aug 23
SOYBEANS  Sep 27 @S7U 1209'0 1205'0 1205'2 1205'0 1205'2 -3'6 7:17P Aug 23
SOYBEANS  Nov 27 @S7X 1196'6 1196'4 1196'4 1192'2 1192'2 -4'4 7:40P Aug 23
SOYBEANS  Jan 28 @S8F 1206'4 1201'0 0'0 1:15P Aug 21
SOYBEANS  Mar 28 @S8H 1204'2 1201'0 0'0 1:15P Aug 21
SOYBEANS  May 28 @S8K 1206'0 1203'0 0'0 1:15P Aug 21
SOYBEANS  Jul 28 @S8N 1210'2 1207'0 0'0 1:15P Aug 21
SOYBEANS  Aug 28 @S8Q 1198'4 1198'4 0'0 1:15P Aug 21
SOYBEANS  Sep 28 @S8U 1173'0 1173'0 0'0 1:15P Aug 21
SOYBEANS  Nov 28 @S8X 1169'0 1167'2 0'0 1:15P Aug 21
SOYBEANS  Jul 29 @S9N 1188'2 1191'0 0'0 1:15P Aug 21
SOYBEANS  Nov 29 @S9X 1152'0 1153'6 0'0 1:15P Aug 21
WHEAT  Sep 26 @W6U 681'4 687'2 692'0 686'6 689'2 7'6 7:42P Aug 23
WHEAT  Dec 26 @W6Z 699'2 704'6 709'6 704'2 707'2 8'0 7:42P Aug 23
WHEAT  Mar 27 @W7H 716'4 721'6 726'4 721'6 723'6 7'2 7:42P Aug 23
WHEAT  May 27 @W7K 724'4 729'0 733'2 729'0 730'2 5'6 7:42P Aug 23
WHEAT  Jul 27 @W7N 722'2 724'6 730'2 724'6 727'2 5'0 7:41P Aug 23
WHEAT  Sep 27 @W7U 728'2 729'6 734'4 729'6 733'0 4'6 7:41P Aug 23
WHEAT  Dec 27 @W7Z 739'4 743'0 745'6 743'0 745'0 5'4 7:25P Aug 23
WHEAT  Mar 28 @W8H 746'2 746'0 0'0 1:15P Aug 21
WHEAT  May 28 @W8K 744'4 745'0 0'0 1:15P Aug 21
LIVE CATTLE  Aug 26 @LE6Q 223.350 220.850 223.475 218.725 223.000 - 0.300 1:03P Aug 21
LIVE CATTLE  Oct 26 @LE6V 218.000 214.000 218.225 212.675 217.900 - 0.075 1:04P Aug 21
LIVE CATTLE  Dec 26 @LE6Z 218.275 215.000 218.725 213.400 218.375 0.225 1:04P Aug 21
LIVE CATTLE  Feb 27 @LE7G 218.900 215.350 219.475 214.475 219.050 0.425 1:04P Aug 21
LIVE CATTLE  Apr 27 @LE7J 219.500 216.500 220.300 215.250 220.025 0.700 1:04P Aug 21
FEEDER CATTLE  Aug 26 @GF6Q 335.300 333.075 335.000 331.300 334.375 - 0.550 1:04P Aug 21
FEEDER CATTLE  Sep 26 @GF6U 328.925 323.400 329.475 321.325 328.500 0.100 1:04P Aug 21
FEEDER CATTLE  Oct 26 @GF6V 322.700 317.200 324.225 315.400 323.100 0.950 1:04P Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  493'0
Change:  9'2
Bid:  493'0
Ask:  493'2
Today's High:  494'4
Today's Low:  485'0
Volume:  134,724
Open:  485'0
Settle:  483'6
Prev:  483'6
Contract High: 
Contract Low: 
Updated:  Aug-23-2026
7:41:00PM
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