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 448'0 448'0 459'6 447'4 459'2 11'0 1:19P Aug 14
CORN  Dec 26 @C6Z 472'0 472'0 484'2 471'4 483'6 11'2 1:19P Aug 14
CORN  Mar 27 @C7H 487'6 487'6 499'6 487'4 499'0 11'2 1:19P Aug 14
CORN  May 27 @C7K 496'2 496'0 507'2 495'4 506'6 10'2 1:19P Aug 14
CORN  Jul 27 @C7N 500'2 499'2 510'4 499'2 509'4 9'2 1:19P Aug 14
CORN  Sep 27 @C7U 485'4 484'4 492'6 484'4 491'6 6'4 1:19P Aug 14
CORN  Dec 27 @C7Z 492'0 492'0 498'4 491'0 497'2 6'0 1:19P Aug 14
CORN  Mar 28 @C8H 503'4 503'6 509'2 503'6 509'2 5'6 1:19P Aug 14
CORN  May 28 @C8K 509'6 511'4 513'0 511'4 513'0 5'6 1:15P Aug 14
SOYBEANS  Aug 26 @S6Q 1168'2 1167'0 5'4 12:01P Aug 14
SOYBEANS  Sep 26 @S6U 1166'0 1167'2 1178'4 1167'2 1176'2 11'6 1:19P Aug 14
SOYBEANS  Nov 26 @S6X 1182'2 1183'4 1193'0 1182'4 1191'2 10'2 1:19P Aug 14
SOYBEANS  Jan 27 @S7F 1197'6 1198'6 1208'0 1198'0 1206'2 10'0 1:19P Aug 14
SOYBEANS  Mar 27 @S7H 1205'4 1206'2 1214'6 1205'6 1213'0 9'2 1:19P Aug 14
SOYBEANS  May 27 @S7K 1212'4 1211'4 1221'0 1211'4 1219'2 8'6 1:19P Aug 14
SOYBEANS  Jul 27 @S7N 1217'6 1219'0 1226'0 1217'6 1223'6 7'6 1:19P Aug 14
SOYBEANS  Aug 27 @S7Q 1204'4 1206'0 1212'0 1203'4 1208'0 5'6 1:18P Aug 14
SOYBEANS  Sep 27 @S7U 1173'4 1179'0 1179'0 1171'2 1177'6 4'2 1:15P Aug 14
SOYBEANS  Nov 27 @S7X 1168'6 1167'0 1174'6 1165'4 1170'4 3'2 1:18P Aug 14
SOYBEANS  Jan 28 @S8F 1179'4 1179'2 1181'0 1179'2 1181'0 3'2 1:15P Aug 14
SOYBEANS  Mar 28 @S8H 1178'6 1178'4 3'0 1:15P Aug 14
SOYBEANS  May 28 @S8K 1181'4 1172'4 2'6 1:15P Aug 14
SOYBEANS  Jul 28 @S8N 1186'4 1177'6 2'4 1:15P Aug 14
SOYBEANS  Aug 28 @S8Q 1176'6 1179'2 2'4 1:15P Aug 14
SOYBEANS  Sep 28 @S8U 1154'0 1156'4 2'4 1:15P Aug 14
SOYBEANS  Nov 28 @S8X 1153'0 1159'2 0'4 1:15P Aug 14
SOYBEANS  Jul 29 @S9N 1172'2 1172'6 0'4 1:15P Aug 14
SOYBEANS  Nov 29 @S9X 1135'6 1130'0 0'4 1:15P Aug 14
WHEAT  Sep 26 @W6U 652'6 653'6 677'2 652'4 674'0 22'0 1:19P Aug 14
WHEAT  Dec 26 @W6Z 668'2 668'2 692'0 667'4 689'0 21'2 1:19P Aug 14
WHEAT  Mar 27 @W7H 685'2 685'2 707'6 684'6 704'6 20'0 1:19P Aug 14
WHEAT  May 27 @W7K 692'4 692'4 713'6 692'2 711'4 19'2 1:19P Aug 14
WHEAT  Jul 27 @W7N 692'4 692'6 711'6 692'6 710'2 18'2 1:19P Aug 14
WHEAT  Sep 27 @W7U 700'2 699'4 718'4 699'4 716'4 17'0 1:18P Aug 14
WHEAT  Dec 27 @W7Z 713'2 712'0 730'2 712'0 728'2 15'4 1:16P Aug 14
WHEAT  Mar 28 @W8H 721'6 722'2 14'0 1:15P Aug 14
WHEAT  May 28 @W8K 721'6 729'0 735'0 729'0 733'4 11'6 1:15P Aug 14
LIVE CATTLE  Aug 26 @LE6Q 226.225 222.850 224.500 220.350 223.750 - 2.600 1:04P Aug 14
LIVE CATTLE  Oct 26 @LE6V 220.050 217.000 219.450 215.225 218.775 - 1.175 1:04P Aug 14
LIVE CATTLE  Dec 26 @LE6Z 219.450 216.075 218.975 214.850 218.250 - 1.075 1:04P Aug 14
LIVE CATTLE  Feb 27 @LE7G 220.200 217.200 219.700 215.675 218.950 - 1.150 1:04P Aug 14
LIVE CATTLE  Apr 27 @LE7J 220.925 217.900 220.350 216.225 219.575 - 1.325 1:04P Aug 14
FEEDER CATTLE  Aug 26 @GF6Q 342.825 339.025 341.875 336.450 341.275 - 2.000 1:04P Aug 14
FEEDER CATTLE  Sep 26 @GF6U 337.200 331.700 335.400 328.075 335.000 - 2.650 1:04P Aug 14
FEEDER CATTLE  Oct 26 @GF6V 328.800 323.100 326.325 319.450 325.950 - 3.375 1:04P Aug 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  459'2
Change:  11'0
Bid:  458'6
Ask:  458'6
Today's High:  459'6
Today's Low:  447'4
Volume:  104,760
Open:  448'0
Settle:  459'0s
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Aug-14-2026
1:19:00PM
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