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 491'4 491'4 494'6 491'0 494'0 2'4 11:25P Aug 24
CORN  Dec 26 @C6Z 515'4 515'6 518'4 515'0 518'0 2'4 11:24P Aug 24
CORN  Mar 27 @C7H 530'2 530'0 532'6 529'6 532'6 2'4 11:20P Aug 24
CORN  May 27 @C7K 536'6 536'6 539'0 536'2 539'0 2'2 11:19P Aug 24
CORN  Jul 27 @C7N 537'4 537'4 539'4 537'0 539'4 2'0 10:19P Aug 24
CORN  Sep 27 @C7U 511'2 511'0 512'0 511'0 512'0 0'6 10:09P Aug 24
CORN  Dec 27 @C7Z 513'2 512'6 513'6 511'6 513'6 0'4 10:44P Aug 24
CORN  Mar 28 @C8H 523'6 523'4 524'2 522'4 523'6 0'0 8:46P Aug 24
CORN  May 28 @C8K 529'4 530'2 530'2 529'6 529'6 0'2 8:44P Aug 24
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1221'2 1215'0 1217'2 1'2 11:14P Aug 24
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1228'4 1221'6 1224'2 0'0 11:29P Aug 24
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1242'0 1235'6 1239'0 0'6 11:20P Aug 24
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1248'0 1242'2 1245'2 0'6 11:22P Aug 24
SOYBEANS  May 27 @S7K 1251'0 1250'4 1253'6 1248'6 1251'6 0'6 11:22P Aug 24
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1257'2 1253'0 1255'2 0'4 11:14P Aug 24
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1240'0 1236'2 1239'0 1'0 11:20P Aug 24
SOYBEANS  Sep 27 @S7U 1200'6 1199'6 1200'0 1199'6 1200'0 -0'6 9:06P Aug 24
SOYBEANS  Nov 27 @S7X 1190'0 1187'4 1192'4 1187'4 1188'6 -1'2 9:51P Aug 24
SOYBEANS  Jan 28 @S8F 1200'2 1200'6 0'0 1:15P Aug 24
SOYBEANS  Mar 28 @S8H 1198'4 1200'0 0'0 1:15P Aug 24
SOYBEANS  May 28 @S8K 1200'6 1201'4 0'0 1:15P Aug 24
SOYBEANS  Jul 28 @S8N 1205'4 1206'2 0'0 1:15P Aug 24
SOYBEANS  Aug 28 @S8Q 1194'0 1194'0 0'0 1:15P Aug 24
SOYBEANS  Sep 28 @S8U 1168'6 1168'6 0'0 1:15P Aug 24
SOYBEANS  Nov 28 @S8X 1165'2 1165'0 1165'0 1165'0 1165'0 -0'2 7:16P Aug 24
SOYBEANS  Jul 29 @S9N 1184'4 1191'0 0'0 1:15P Aug 24
SOYBEANS  Nov 29 @S9X 1148'2 1153'6 0'0 1:15P Aug 24
WHEAT  Sep 26 @W6U 681'6 683'2 685'6 681'0 684'6 3'0 11:25P Aug 24
WHEAT  Dec 26 @W6Z 699'4 702'0 703'4 698'4 702'2 2'6 11:29P Aug 24
WHEAT  Mar 27 @W7H 717'4 721'0 721'0 716'4 720'0 2'4 11:17P Aug 24
WHEAT  May 27 @W7K 725'6 727'4 729'0 724'6 728'2 2'4 11:20P Aug 24
WHEAT  Jul 27 @W7N 723'4 723'6 726'4 722'2 725'4 2'0 10:47P Aug 24
WHEAT  Sep 27 @W7U 729'2 730'4 731'0 728'0 730'6 1'4 10:52P Aug 24
WHEAT  Dec 27 @W7Z 740'2 741'0 741'0 739'6 740'4 0'2 8:10P Aug 24
WHEAT  Mar 28 @W8H 746'2 746'2 0'0 1:15P Aug 24
WHEAT  May 28 @W8K 743'6 745'0 0'0 1:15P Aug 24
LIVE CATTLE  Aug 26 @LE6Q 223.050 224.750 224.825 220.050 220.050 - 2.975 1:04P Aug 24
LIVE CATTLE  Oct 26 @LE6V 217.925 218.950 219.500 213.500 213.625 - 4.325 1:04P Aug 24
LIVE CATTLE  Dec 26 @LE6Z 218.500 219.600 220.300 214.125 214.200 - 4.300 1:04P Aug 24
LIVE CATTLE  Feb 27 @LE7G 219.325 220.375 221.000 215.550 215.600 - 3.725 1:04P Aug 24
LIVE CATTLE  Apr 27 @LE7J 220.200 221.200 221.825 217.000 217.075 - 3.100 1:04P Aug 24
FEEDER CATTLE  Aug 26 @GF6Q 334.750 335.750 336.975 333.400 334.100 - 1.175 1:04P Aug 24
FEEDER CATTLE  Sep 26 @GF6U 329.025 330.650 331.350 322.975 324.150 - 4.800 1:04P Aug 24
FEEDER CATTLE  Oct 26 @GF6V 323.650 325.000 325.750 317.425 318.125 - 5.375 1:04P Aug 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  494'0
Change:  2'4
Bid:  494'0
Ask:  494'2
Today's High:  494'6
Today's Low:  491'0
Volume:  200,811
Open:  491'4
Settle:  491'4
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-24-2026
11:25:00PM
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