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 442'2 441'6 443'0 435'4 437'4 -5'4 1:19P Aug 05
CORN  Dec 26 @C6Z 465'4 465'2 466'2 458'4 460'6 -5'4 1:19P Aug 05
CORN  Mar 27 @C7H 481'4 481'0 481'6 474'2 476'4 -5'6 1:19P Aug 05
CORN  May 27 @C7K 490'4 490'6 490'6 483'4 485'4 -5'4 1:19P Aug 05
CORN  Jul 27 @C7N 495'2 495'2 495'2 488'4 490'6 -4'6 1:19P Aug 05
CORN  Sep 27 @C7U 483'6 482'4 483'6 479'0 481'6 -2'4 1:19P Aug 05
CORN  Dec 27 @C7Z 490'2 489'6 490'4 485'6 489'4 -1'4 1:19P Aug 05
CORN  Mar 28 @C8H 501'4 501'0 501'4 497'4 500'4 -1'2 1:16P Aug 05
CORN  May 28 @C8K 507'4 506'6 506'6 504'6 506'0 -1'2 1:15P Aug 05
SOYBEANS  Aug 26 @S6Q 1155'0 1149'2 1152'2 1146'2 1152'0 -3'4 1:15P Aug 05
SOYBEANS  Sep 26 @S6U 1158'6 1158'6 1161'6 1148'6 1158'2 -2'2 1:19P Aug 05
SOYBEANS  Nov 26 @S6X 1177'6 1177'0 1181'0 1167'2 1176'6 -3'0 1:19P Aug 05
SOYBEANS  Jan 27 @S7F 1193'2 1192'2 1196'0 1182'6 1191'4 -3'4 1:19P Aug 05
SOYBEANS  Mar 27 @S7H 1199'4 1198'4 1202'4 1189'4 1198'0 -3'0 1:19P Aug 05
SOYBEANS  May 27 @S7K 1207'0 1206'6 1209'2 1197'0 1206'4 -2'2 1:19P Aug 05
SOYBEANS  Jul 27 @S7N 1212'6 1210'2 1214'6 1203'0 1213'0 -1'4 1:19P Aug 05
SOYBEANS  Aug 27 @S7Q 1198'6 1194'6 1200'2 1190'2 1199'0 -0'6 1:15P Aug 05
SOYBEANS  Sep 27 @S7U 1166'0 1162'4 1167'2 1159'2 1166'6 0'2 1:15P Aug 05
SOYBEANS  Nov 27 @S7X 1160'0 1158'4 1162'0 1151'4 1162'0 0'2 1:19P Aug 05
SOYBEANS  Jan 28 @S8F 1170'6 1163'0 0'0 1:15P Aug 05
SOYBEANS  Mar 28 @S8H 1170'0 1170'4 0'0 1:15P Aug 05
SOYBEANS  May 28 @S8K 1173'2 1172'4 0'0 1:15P Aug 05
SOYBEANS  Jul 28 @S8N 1178'0 1172'2 0'4 1:15P Aug 05
SOYBEANS  Aug 28 @S8Q 1167'4 1167'6 0'2 1:15P Aug 05
SOYBEANS  Sep 28 @S8U 1147'2 1145'0 -2'2 1:15P Aug 05
SOYBEANS  Nov 28 @S8X 1145'2 1138'6 -2'6 1:15P Aug 05
SOYBEANS  Jul 29 @S9N 1164'4 1161'6 -2'6 1:15P Aug 05
SOYBEANS  Nov 29 @S9X 1129'0 1122'0 -2'6 1:15P Aug 05
WHEAT  Sep 26 @W6U 638'4 638'0 652'4 633'2 644'0 3'6 1:19P Aug 05
WHEAT  Dec 26 @W6Z 657'2 656'0 671'2 652'0 662'4 4'0 1:19P Aug 05
WHEAT  Mar 27 @W7H 673'4 672'2 687'0 668'6 679'0 4'2 1:19P Aug 05
WHEAT  May 27 @W7K 680'4 680'2 693'0 675'6 686'6 5'0 1:19P Aug 05
WHEAT  Jul 27 @W7N 677'0 677'0 688'6 672'6 685'4 7'0 1:19P Aug 05
WHEAT  Sep 27 @W7U 682'4 678'4 693'6 678'4 691'2 8'2 1:15P Aug 05
WHEAT  Dec 27 @W7Z 694'0 691'6 703'4 691'0 703'2 8'6 1:17P Aug 05
WHEAT  Mar 28 @W8H 701'4 700'6 8'6 1:15P Aug 05
WHEAT  May 28 @W8K 699'4 706'4 706'6 706'4 706'6 10'0 1:15P Aug 05
LIVE CATTLE  Aug 26 @LE6Q 231.950 231.900 234.875 231.500 234.100 2.225 1:04P Aug 05
LIVE CATTLE  Oct 26 @LE6V 227.900 227.900 230.325 227.400 229.425 1.575 1:04P Aug 05
LIVE CATTLE  Dec 26 @LE6Z 227.275 227.300 229.450 226.775 228.800 1.400 1:04P Aug 05
LIVE CATTLE  Feb 27 @LE7G 227.400 227.500 229.175 226.800 228.525 1.125 1:04P Aug 05
LIVE CATTLE  Apr 27 @LE7J 227.375 227.525 228.975 226.975 228.550 1.150 1:04P Aug 05
FEEDER CATTLE  Aug 26 @GF6Q 351.200 351.000 354.575 349.575 354.000 2.125 1:04P Aug 05
FEEDER CATTLE  Sep 26 @GF6U 346.150 346.000 349.850 344.350 348.775 2.225 1:04P Aug 05
FEEDER CATTLE  Oct 26 @GF6V 337.150 337.000 341.000 335.575 339.750 2.275 1:04P Aug 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  437'4
Change:  -5'4
Bid:  436'6
Ask:  436'6
Today's High:  443'0
Today's Low:  435'4
Volume:  90,877
Open:  441'6
Settle:  436'6s
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Aug-05-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, 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