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 442'2 441'6 443'0 439'0 440'6 -1'4 2:26A Aug 05
CORN  Dec 26 @C6Z 465'4 465'2 466'2 462'2 464'0 -1'4 2:26A Aug 05
CORN  Mar 27 @C7H 481'4 481'0 481'6 478'0 479'4 -2'0 2:26A Aug 05
CORN  May 27 @C7K 490'4 490'6 490'6 487'2 488'6 -1'6 2:26A Aug 05
CORN  Jul 27 @C7N 495'2 495'2 495'2 492'0 493'6 -1'4 2:25A Aug 05
CORN  Sep 27 @C7U 483'6 482'4 483'6 482'2 483'0 -0'6 12:55A Aug 05
CORN  Dec 27 @C7Z 490'2 489'6 490'4 488'6 490'0 -0'2 1:51A Aug 05
CORN  Mar 28 @C8H 501'4 501'0 501'4 501'0 501'4 0'0 10:44P Aug 04
CORN  May 28 @C8K 507'4 506'6 506'6 506'6 506'6 -0'6 7:58P Aug 04
SOYBEANS  Aug 26 @S6Q 1155'0 1149'2 1149'2 1148'6 1148'6 -6'2 7:30P Aug 04
SOYBEANS  Sep 26 @S6U 1158'6 1158'6 1161'6 1152'6 1158'0 -0'6 2:26A Aug 05
SOYBEANS  Nov 26 @S6X 1177'6 1177'0 1181'0 1171'2 1176'4 -1'2 2:26A Aug 05
SOYBEANS  Jan 27 @S7F 1193'2 1192'2 1196'0 1186'6 1192'0 -1'2 2:26A Aug 05
SOYBEANS  Mar 27 @S7H 1199'4 1198'4 1202'4 1193'4 1198'4 -1'0 2:26A Aug 05
SOYBEANS  May 27 @S7K 1207'0 1206'6 1209'2 1201'2 1205'6 -1'2 2:26A Aug 05
SOYBEANS  Jul 27 @S7N 1212'6 1210'2 1214'6 1207'2 1211'4 -1'2 2:26A Aug 05
SOYBEANS  Aug 27 @S7Q 1198'6 1194'6 1200'2 1194'6 1199'2 0'4 1:10A Aug 05
SOYBEANS  Sep 27 @S7U 1166'0 1162'4 1167'2 1162'4 1164'6 -1'2 2:04A Aug 05
SOYBEANS  Nov 27 @S7X 1160'0 1158'4 1161'6 1156'0 1159'2 -0'6 2:12A Aug 05
SOYBEANS  Jan 28 @S8F 1170'6 1163'0 0'0 1:15P Aug 04
SOYBEANS  Mar 28 @S8H 1170'0 1170'4 0'0 1:15P Aug 04
SOYBEANS  May 28 @S8K 1173'2 1172'4 0'0 1:15P Aug 04
SOYBEANS  Jul 28 @S8N 1178'0 1172'2 0'0 1:15P Aug 04
SOYBEANS  Aug 28 @S8Q 1167'4 1167'4 0'0 1:15P Aug 04
SOYBEANS  Sep 28 @S8U 1147'2 1147'2 0'0 1:15P Aug 04
SOYBEANS  Nov 28 @S8X 1145'2 1138'6 0'0 1:15P Aug 04
SOYBEANS  Jul 29 @S9N 1164'4 1164'4 0'0 1:15P Aug 04
SOYBEANS  Nov 29 @S9X 1129'0 1122'0 0'0 1:15P Aug 04
WHEAT  Sep 26 @W6U 638'4 638'0 639'6 633'2 639'4 1'0 2:26A Aug 05
WHEAT  Dec 26 @W6Z 657'2 656'0 658'6 652'0 658'4 1'2 2:26A Aug 05
WHEAT  Mar 27 @W7H 673'4 672'2 675'0 668'6 675'0 1'4 2:26A Aug 05
WHEAT  May 27 @W7K 680'4 680'2 681'6 675'6 681'6 1'2 2:26A Aug 05
WHEAT  Jul 27 @W7N 677'0 677'0 678'2 672'6 678'2 1'2 2:25A Aug 05
WHEAT  Sep 27 @W7U 682'4 678'4 683'2 678'4 683'2 0'6 2:18A Aug 05
WHEAT  Dec 27 @W7Z 694'0 691'6 694'0 691'6 694'0 0'0 1:29A Aug 05
WHEAT  Mar 28 @W8H 701'4 700'6 0'0 1:15P Aug 04
WHEAT  May 28 @W8K 699'4 712'0 0'0 1:15P Aug 04
LIVE CATTLE  Aug 26 @LE6Q 231.100 230.875 232.450 230.125 231.850 0.850 1:04P Aug 04
LIVE CATTLE  Oct 26 @LE6V 226.725 226.150 228.350 225.500 227.850 1.175 1:04P Aug 04
LIVE CATTLE  Dec 26 @LE6Z 226.225 225.550 227.600 224.975 227.300 1.050 1:04P Aug 04
LIVE CATTLE  Feb 27 @LE7G 226.500 225.500 227.500 225.100 227.400 0.900 1:04P Aug 04
LIVE CATTLE  Apr 27 @LE7J 226.425 225.750 227.475 225.125 227.375 0.950 1:04P Aug 04
FEEDER CATTLE  Aug 26 @GF6Q 347.825 347.350 352.000 345.300 351.000 3.375 1:04P Aug 04
FEEDER CATTLE  Sep 26 @GF6U 342.550 342.000 347.175 339.900 345.950 3.600 1:04P Aug 04
FEEDER CATTLE  Oct 26 @GF6V 333.700 332.850 338.000 331.500 337.000 3.450 1:04P Aug 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  440'6
Change:  -1'4
Bid:  440'4
Ask:  441'0
Today's High:  443'0
Today's Low:  439'0
Volume:  136,662
Open:  441'6
Settle:  442'2
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Aug-05-2026
2:25:00AM
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