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 514'0 512'0 514'6 509'0 513'0 -1'0 3:35A Aug 27
CORN  Dec 26 @C6Z 536'4 534'2 537'4 531'4 535'6 -0'6 3:35A Aug 27
CORN  Mar 27 @C7H 550'6 548'0 551'2 545'4 549'4 -1'2 3:35A Aug 27
CORN  May 27 @C7K 557'2 555'0 557'4 551'6 556'0 -1'2 3:34A Aug 27
CORN  Jul 27 @C7N 558'4 555'6 558'6 553'4 557'4 -1'0 3:32A Aug 27
CORN  Sep 27 @C7U 533'0 529'2 532'2 528'6 530'6 -2'2 3:29A Aug 27
CORN  Dec 27 @C7Z 533'6 530'0 532'6 529'0 531'0 -2'6 3:29A Aug 27
CORN  Mar 28 @C8H 543'2 539'2 541'6 538'4 539'6 -3'4 2:46A Aug 27
CORN  May 28 @C8K 547'6 544'0 546'2 544'0 545'0 -2'6 3:10A Aug 27
SOYBEANS  Sep 26 @S6U 1254'2 1250'4 1254'0 1244'4 1251'0 -3'2 3:31A Aug 27
SOYBEANS  Nov 26 @S6X 1266'0 1261'0 1265'6 1256'0 1261'4 -4'4 3:35A Aug 27
SOYBEANS  Jan 27 @S7F 1280'6 1276'0 1280'2 1270'6 1276'2 -4'4 3:35A Aug 27
SOYBEANS  Mar 27 @S7H 1286'2 1281'0 1285'4 1276'4 1282'4 -3'6 3:33A Aug 27
SOYBEANS  May 27 @S7K 1291'0 1285'2 1290'0 1281'2 1287'6 -3'2 3:32A Aug 27
SOYBEANS  Jul 27 @S7N 1293'4 1288'6 1292'0 1283'6 1290'2 -3'2 3:32A Aug 27
SOYBEANS  Aug 27 @S7Q 1276'0 1268'4 1274'4 1267'2 1272'0 -4'0 3:22A Aug 27
SOYBEANS  Sep 27 @S7U 1236'4 1232'4 1233'6 1232'4 1233'6 -2'6 9:43P Aug 26
SOYBEANS  Nov 27 @S7X 1225'0 1220'0 1224'0 1218'4 1221'4 -3'4 3:15A Aug 27
SOYBEANS  Jan 28 @S8F 1234'4 1234'2 1234'2 1230'0 1230'0 -4'4 9:14P Aug 26
SOYBEANS  Mar 28 @S8H 1232'0 1231'6 1231'6 1231'6 1231'6 -0'2 9:45P Aug 26
SOYBEANS  May 28 @S8K 1233'6 1217'6 0'0 1:15P Aug 26
SOYBEANS  Jul 28 @S8N 1238'0 1206'4 0'0 1:15P Aug 26
SOYBEANS  Aug 28 @S8Q 1226'2 1226'2 0'0 1:15P Aug 26
SOYBEANS  Sep 28 @S8U 1199'4 1199'4 0'0 1:15P Aug 26
SOYBEANS  Nov 28 @S8X 1195'4 1196'0 0'0 1:15P Aug 26
SOYBEANS  Jul 29 @S9N 1214'6 1191'0 0'0 1:15P Aug 26
SOYBEANS  Nov 29 @S9X 1178'4 1153'6 0'0 1:15P Aug 26
WHEAT  Sep 26 @W6U 730'4 729'0 749'4 723'2 737'6 7'2 3:34A Aug 27
WHEAT  Dec 26 @W6Z 748'2 746'4 767'4 741'0 755'2 7'0 3:35A Aug 27
WHEAT  Mar 27 @W7H 765'2 762'0 783'2 757'6 772'0 6'6 3:35A Aug 27
WHEAT  May 27 @W7K 771'2 769'4 787'6 764'0 776'6 5'4 3:35A Aug 27
WHEAT  Jul 27 @W7N 762'6 760'0 775'6 754'6 767'6 5'0 3:32A Aug 27
WHEAT  Sep 27 @W7U 765'2 760'2 776'0 756'6 768'4 3'2 3:33A Aug 27
WHEAT  Dec 27 @W7Z 773'2 767'4 782'4 766'0 774'2 1'0 3:27A Aug 27
WHEAT  Mar 28 @W8H 776'4 769'0 782'0 769'0 774'0 -2'4 2:42A Aug 27
WHEAT  May 28 @W8K 770'0 775'0 775'0 775'0 775'0 5'0 7:36P Aug 26
LIVE CATTLE  Aug 26 @LE6Q 218.100 218.300 219.300 217.525 218.450 0.375 1:04P Aug 26
LIVE CATTLE  Oct 26 @LE6V 210.950 210.950 212.150 209.525 210.650 - 0.175 1:04P Aug 26
LIVE CATTLE  Dec 26 @LE6Z 212.125 212.150 213.825 211.300 212.450 0.450 1:04P Aug 26
LIVE CATTLE  Feb 27 @LE7G 213.500 213.900 215.300 212.750 214.000 0.575 1:04P Aug 26
LIVE CATTLE  Apr 27 @LE7J 215.225 215.400 216.900 214.525 215.625 0.500 1:04P Aug 26
FEEDER CATTLE  Aug 26 @GF6Q 333.725 333.350 333.625 331.950 332.575 - 0.975 1:04P Aug 26
FEEDER CATTLE  Sep 26 @GF6U 319.275 318.825 320.725 315.700 318.550 - 0.275 1:04P Aug 26
FEEDER CATTLE  Oct 26 @GF6V 313.325 313.000 315.875 310.850 313.775 0.925 1:04P Aug 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  513'0
Change:  -1'0
Bid:  512'6
Ask:  513'2
Today's High:  514'6
Today's Low:  509'0
Volume:  136,472
Open:  512'0
Settle:  514'0
Prev:  514'0
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
3:35:00AM
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