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 440'6 438'0 440'6 435'2 440'6 0'0 9:06A Aug 03
CORN  Dec 26 @C6Z 464'0 461'0 463'6 458'2 463'6 -0'2 9:06A Aug 03
CORN  Mar 27 @C7H 479'6 477'0 479'2 474'2 479'2 -0'4 9:05A Aug 03
CORN  May 27 @C7K 488'6 485'4 488'2 483'0 488'2 -0'4 9:05A Aug 03
CORN  Jul 27 @C7N 493'2 490'6 493'0 488'0 493'0 -0'2 9:06A Aug 03
CORN  Sep 27 @C7U 479'4 477'6 478'6 475'2 478'6 -0'6 9:04A Aug 03
CORN  Dec 27 @C7Z 485'4 483'0 485'0 481'6 485'0 -0'4 9:04A Aug 03
CORN  Mar 28 @C8H 497'0 494'0 496'4 494'0 496'4 -0'4 9:00A Aug 03
CORN  May 28 @C8K 503'2 504'6 0'0 1:15P Jul 31
SOYBEANS  Aug 26 @S6Q 1172'0 1163'6 1169'0 1163'6 1165'4 -6'4 8:42A Aug 03
SOYBEANS  Sep 26 @S6U 1170'6 1167'0 1170'2 1158'4 1164'6 -6'0 9:06A Aug 03
SOYBEANS  Nov 26 @S6X 1187'4 1182'2 1187'2 1175'2 1182'0 -5'4 9:06A Aug 03
SOYBEANS  Jan 27 @S7F 1201'2 1197'2 1201'0 1189'4 1196'0 -5'2 9:06A Aug 03
SOYBEANS  Mar 27 @S7H 1204'6 1200'0 1204'4 1194'6 1200'4 -4'2 9:05A Aug 03
SOYBEANS  May 27 @S7K 1210'4 1205'2 1210'2 1200'6 1206'4 -4'0 9:05A Aug 03
SOYBEANS  Jul 27 @S7N 1214'2 1209'0 1214'0 1205'0 1210'6 -3'4 9:05A Aug 03
SOYBEANS  Aug 27 @S7Q 1198'4 1196'0 1197'2 1190'4 1192'6 -5'6 8:34A Aug 03
SOYBEANS  Sep 27 @S7U 1162'2 1156'6 1161'0 1156'4 1159'4 -2'6 8:30A Aug 03
SOYBEANS  Nov 27 @S7X 1154'2 1148'6 1154'0 1147'6 1152'0 -2'2 8:56A Aug 03
SOYBEANS  Jan 28 @S8F 1164'6 1163'0 1163'0 1163'0 1163'0 -1'6 7:02P Aug 02
SOYBEANS  Mar 28 @S8H 1163'4 1170'4 0'0 1:15P Jul 31
SOYBEANS  May 28 @S8K 1166'2 1172'4 0'0 1:15P Jul 31
SOYBEANS  Jul 28 @S8N 1171'0 1178'0 0'0 1:15P Jul 31
SOYBEANS  Aug 28 @S8Q 1163'0 1163'0 0'0 1:15P Jul 31
SOYBEANS  Sep 28 @S8U 1141'4 1141'4 0'0 1:15P Jul 31
SOYBEANS  Nov 28 @S8X 1139'2 1137'0 1137'0 1136'6 1136'6 -2'4 7:22P Aug 02
SOYBEANS  Jul 29 @S9N 1158'4 1158'4 0'0 1:15P Jul 31
SOYBEANS  Nov 29 @S9X 1123'0 1122'0 1122'0 1122'0 1122'0 -1'0 7:00P Aug 02
WHEAT  Sep 26 @W6U 639'2 635'0 641'2 632'0 640'2 1'0 9:06A Aug 03
WHEAT  Dec 26 @W6Z 657'4 652'6 659'0 650'0 658'4 1'0 9:06A Aug 03
WHEAT  Mar 27 @W7H 674'2 670'0 675'2 667'2 675'0 0'6 9:06A Aug 03
WHEAT  May 27 @W7K 682'2 676'4 683'0 675'2 682'6 0'4 9:05A Aug 03
WHEAT  Jul 27 @W7N 679'2 673'2 681'2 673'2 681'0 1'6 9:05A Aug 03
WHEAT  Sep 27 @W7U 684'4 681'0 685'6 681'0 685'2 0'6 9:02A Aug 03
WHEAT  Dec 27 @W7Z 695'2 692'4 698'0 692'4 698'0 2'6 9:04A Aug 03
WHEAT  Mar 28 @W8H 702'0 702'0 0'0 1:15P Jul 31
WHEAT  May 28 @W8K 700'4 698'0 698'0 698'0 698'0 -2'4 7:00P Aug 02
LIVE CATTLE  Aug 26 @LE6Q 231.750 231.725 233.400 231.725 233.350 1.600 9:05A Aug 03
LIVE CATTLE  Oct 26 @LE6V 227.250 227.250 229.175 227.150 229.075 1.825 9:06A Aug 03
LIVE CATTLE  Dec 26 @LE6Z 226.950 226.975 228.500 226.800 228.400 1.450 9:06A Aug 03
LIVE CATTLE  Feb 27 @LE7G 226.875 226.800 228.325 226.800 228.275 1.400 9:05A Aug 03
LIVE CATTLE  Apr 27 @LE7J 226.500 226.450 228.025 226.450 228.025 1.525 9:05A Aug 03
FEEDER CATTLE  Aug 26 @GF6Q 348.025 348.200 351.225 348.200 350.775 2.750 9:05A Aug 03
FEEDER CATTLE  Sep 26 @GF6U 343.775 344.375 347.900 344.000 347.325 3.550 9:06A Aug 03
FEEDER CATTLE  Oct 26 @GF6V 335.350 335.675 339.225 335.425 338.750 3.400 9:06A Aug 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  440'0
Change:  -0'6
Bid:  440'0
Ask:  440'2
Today's High:  440'6
Today's Low:  435'2
Volume:  123,652
Open:  438'0
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Aug-03-2026
9:04:00AM
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