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 515'0 514'2 520'0 512'2 516'6 1'6 4:10A Sep 01
CORN  Dec 26 @C6Z 537'6 537'2 543'6 535'0 537'0 -0'6 6:11A Sep 01
CORN  Mar 27 @C7H 552'2 551'6 558'0 549'6 551'2 -1'0 6:10A Sep 01
CORN  May 27 @C7K 558'4 558'0 564'0 556'2 557'4 -1'0 6:09A Sep 01
CORN  Jul 27 @C7N 559'6 558'6 565'0 557'4 559'0 -0'6 6:10A Sep 01
CORN  Sep 27 @C7U 529'0 527'6 532'2 526'6 527'4 -1'4 6:08A Sep 01
CORN  Dec 27 @C7Z 529'4 528'2 532'4 527'0 528'2 -1'2 6:08A Sep 01
CORN  Mar 28 @C8H 539'4 538'4 542'0 538'4 539'4 0'0 4:42A Sep 01
CORN  May 28 @C8K 544'4 544'2 0'0 1:15P Aug 31
SOYBEANS  Sep 26 @S6U 1275'2 1275'4 0'2 1:17P Aug 31
SOYBEANS  Nov 26 @S6X 1288'0 1291'2 1306'2 1290'0 1298'2 10'2 6:11A Sep 01
SOYBEANS  Jan 27 @S7F 1303'2 1305'0 1321'0 1305'0 1313'0 9'6 6:10A Sep 01
SOYBEANS  Mar 27 @S7H 1309'0 1309'6 1325'6 1309'6 1318'6 9'6 6:10A Sep 01
SOYBEANS  May 27 @S7K 1314'0 1316'4 1329'6 1315'4 1323'2 9'2 6:10A Sep 01
SOYBEANS  Jul 27 @S7N 1316'6 1317'6 1331'2 1317'6 1325'0 8'2 6:08A Sep 01
SOYBEANS  Aug 27 @S7Q 1299'4 1305'4 1312'6 1301'6 1307'0 7'4 6:07A Sep 01
SOYBEANS  Sep 27 @S7U 1260'6 1265'4 1271'0 1263'2 1266'0 5'2 5:58A Sep 01
SOYBEANS  Nov 27 @S7X 1248'4 1249'0 1259'0 1249'0 1254'2 5'6 6:07A Sep 01
SOYBEANS  Jan 28 @S8F 1258'2 1260'0 1265'6 1260'0 1265'6 7'4 12:56A Sep 01
SOYBEANS  Mar 28 @S8H 1256'0 1255'4 0'0 1:15P Aug 31
SOYBEANS  May 28 @S8K 1257'6 1247'4 0'0 1:15P Aug 31
SOYBEANS  Jul 28 @S8N 1261'6 1254'2 0'0 1:15P Aug 31
SOYBEANS  Aug 28 @S8Q 1249'4 1249'4 0'0 1:15P Aug 31
SOYBEANS  Sep 28 @S8U 1222'0 1222'0 0'0 1:15P Aug 31
SOYBEANS  Nov 28 @S8X 1218'0 1223'0 1225'0 1217'2 1224'2 6'2 5:58A Sep 01
SOYBEANS  Jul 29 @S9N 1237'2 1191'0 0'0 1:15P Aug 31
SOYBEANS  Nov 29 @S9X 1201'0 1153'6 0'0 1:15P Aug 31
WHEAT  Sep 26 @W6U 756'4 771'6 771'6 771'6 771'6 15'2 3:20A Sep 01
WHEAT  Dec 26 @W6Z 774'0 774'6 792'2 767'0 780'6 6'6 6:10A Sep 01
WHEAT  Mar 27 @W7H 788'2 788'6 805'4 781'4 794'0 5'6 6:09A Sep 01
WHEAT  May 27 @W7K 793'4 794'6 809'2 787'2 798'2 4'6 6:10A Sep 01
WHEAT  Jul 27 @W7N 785'6 784'6 799'0 780'2 788'0 2'2 6:10A Sep 01
WHEAT  Sep 27 @W7U 786'6 786'0 798'0 781'4 788'2 1'4 6:06A Sep 01
WHEAT  Dec 27 @W7Z 792'2 793'0 802'2 789'4 792'4 0'2 6:03A Sep 01
WHEAT  Mar 28 @W8H 793'4 797'4 800'0 794'6 794'6 1'2 4:43A Sep 01
WHEAT  May 28 @W8K 787'0 783'4 0'0 1:15P Aug 31
LIVE CATTLE  Oct 26 @LE6V 211.725 211.800 213.500 211.150 212.650 0.950 1:04P Aug 31
LIVE CATTLE  Dec 26 @LE6Z 213.725 213.800 215.575 213.075 214.575 0.850 1:04P Aug 31
LIVE CATTLE  Feb 27 @LE7G 215.525 215.575 217.300 214.975 216.475 0.950 1:04P Aug 31
LIVE CATTLE  Apr 27 @LE7J 217.525 217.575 218.775 216.900 217.875 0.450 1:04P Aug 31
LIVE CATTLE  Jun 27 @LE7M 212.350 212.300 213.450 211.700 212.775 0.500 1:04P Aug 31
FEEDER CATTLE  Sep 26 @GF6U 320.900 321.000 323.400 319.950 321.100 0.550 1:04P Aug 31
FEEDER CATTLE  Oct 26 @GF6V 316.525 316.675 319.250 315.725 316.625 0.500 1:04P Aug 31
FEEDER CATTLE  Nov 26 @GF6X 309.925 309.925 312.650 309.100 309.950 0.500 1:04P Aug 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  516'6
Change:  1'6
Bid:  513'2
Ask:  514'0
Today's High:  520'0
Today's Low:  512'2
Volume:  5,480
Open:  514'2
Settle:  515'0
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
4:10:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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