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 448'0 448'0 449'2 447'4 448'6 0'6 7:08P Aug 13
CORN  Dec 26 @C6Z 472'0 472'0 473'4 471'4 472'6 0'6 7:08P Aug 13
CORN  Mar 27 @C7H 487'6 487'6 489'2 487'4 489'2 1'4 7:06P Aug 13
CORN  May 27 @C7K 496'2 496'0 497'0 495'4 496'6 0'4 7:05P Aug 13
CORN  Jul 27 @C7N 500'2 499'2 501'2 499'2 500'6 0'4 7:08P Aug 13
CORN  Sep 27 @C7U 485'4 484'4 486'0 484'4 486'0 0'4 7:07P Aug 13
CORN  Dec 27 @C7Z 492'0 492'0 492'2 491'0 492'2 0'2 7:05P Aug 13
CORN  Mar 28 @C8H 503'4 503'6 503'6 503'6 503'6 0'2 7:06P Aug 13
CORN  May 28 @C8K 509'6 512'0 0'0 1:15P Aug 13
SOYBEANS  Aug 26 @S6Q 1168'2 1167'0 0'0 1:15P Aug 13
SOYBEANS  Sep 26 @S6U 1166'0 1167'2 1169'2 1167'2 1169'2 3'2 7:06P Aug 13
SOYBEANS  Nov 26 @S6X 1182'2 1183'4 1185'0 1183'0 1184'6 2'4 7:08P Aug 13
SOYBEANS  Jan 27 @S7F 1197'6 1198'6 1200'2 1198'4 1200'2 2'4 7:06P Aug 13
SOYBEANS  Mar 27 @S7H 1205'4 1206'2 1208'0 1205'6 1208'0 2'4 7:06P Aug 13
SOYBEANS  May 27 @S7K 1212'4 1211'4 1215'0 1211'4 1215'0 2'4 7:06P Aug 13
SOYBEANS  Jul 27 @S7N 1217'6 1219'0 1219'6 1219'0 1219'6 2'0 7:07P Aug 13
SOYBEANS  Aug 27 @S7Q 1204'4 1205'0 0'4 1:19P Aug 13
SOYBEANS  Sep 27 @S7U 1173'4 1173'6 0'2 1:19P Aug 13
SOYBEANS  Nov 27 @S7X 1168'6 1167'0 1167'0 1165'4 1165'4 -3'2 7:00P Aug 13
SOYBEANS  Jan 28 @S8F 1179'4 1179'2 0'0 1:15P Aug 13
SOYBEANS  Mar 28 @S8H 1178'6 1178'4 0'0 1:15P Aug 13
SOYBEANS  May 28 @S8K 1181'4 1172'4 0'0 1:15P Aug 13
SOYBEANS  Jul 28 @S8N 1186'4 1177'6 0'0 1:15P Aug 13
SOYBEANS  Aug 28 @S8Q 1176'6 1176'6 0'0 1:15P Aug 13
SOYBEANS  Sep 28 @S8U 1154'0 1154'0 0'0 1:15P Aug 13
SOYBEANS  Nov 28 @S8X 1153'0 1159'2 0'0 1:15P Aug 13
SOYBEANS  Jul 29 @S9N 1172'2 1172'2 0'0 1:15P Aug 13
SOYBEANS  Nov 29 @S9X 1135'6 1130'0 0'0 1:15P Aug 13
WHEAT  Sep 26 @W6U 652'6 653'6 657'0 652'4 657'0 4'2 7:08P Aug 13
WHEAT  Dec 26 @W6Z 668'2 668'2 672'0 667'4 671'4 3'2 7:07P Aug 13
WHEAT  Mar 27 @W7H 685'2 685'2 688'6 684'6 688'2 3'0 7:07P Aug 13
WHEAT  May 27 @W7K 692'4 692'4 695'6 692'2 695'6 3'2 7:06P Aug 13
WHEAT  Jul 27 @W7N 692'4 692'6 695'0 692'6 695'0 2'4 7:08P Aug 13
WHEAT  Sep 27 @W7U 700'2 699'4 700'0 699'4 700'0 -0'2 7:00P Aug 13
WHEAT  Dec 27 @W7Z 713'2 712'0 712'6 712'0 712'6 -0'4 7:00P Aug 13
WHEAT  Mar 28 @W8H 721'6 722'2 0'0 1:15P Aug 13
WHEAT  May 28 @W8K 721'6 721'6 0'0 1:15P Aug 13
LIVE CATTLE  Aug 26 @LE6Q 230.575 230.600 230.600 225.350 226.225 - 4.350 1:04P Aug 13
LIVE CATTLE  Oct 26 @LE6V 223.800 223.400 223.500 219.050 220.300 - 3.750 1:04P Aug 13
LIVE CATTLE  Dec 26 @LE6Z 222.800 222.450 222.450 218.300 219.700 - 3.350 1:04P Aug 13
LIVE CATTLE  Feb 27 @LE7G 223.150 222.525 222.550 218.925 220.425 - 2.950 1:04P Aug 13
LIVE CATTLE  Apr 27 @LE7J 223.625 223.275 223.275 219.700 221.125 - 2.700 1:04P Aug 13
FEEDER CATTLE  Aug 26 @GF6Q 346.350 345.625 345.925 341.450 343.025 - 3.525 1:04P Aug 13
FEEDER CATTLE  Sep 26 @GF6U 339.350 338.550 339.000 333.950 337.650 - 2.150 1:04P Aug 13
FEEDER CATTLE  Oct 26 @GF6V 330.400 329.175 330.275 325.975 329.350 - 1.600 1:04P Aug 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  448'6
Change:  0'6
Bid:  448'6
Ask:  449'0
Today's High:  449'2
Today's Low:  447'4
Volume:  123,322
Open:  448'0
Settle:  448'0
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Aug-13-2026
7:08:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff – 
Posted at Wednesday, August 12, 2026 5:37PM 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