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 510'2 508'0 517'4 507'2 516'4 6'2 5:53A Aug 28
CORN  Dec 26 @C6Z 533'4 531'4 541'2 530'6 539'4 6'0 5:54A Aug 28
CORN  Mar 27 @C7H 547'2 545'2 554'6 544'4 553'2 6'0 5:52A Aug 28
CORN  May 27 @C7K 553'0 551'2 560'2 550'4 558'6 5'6 5:52A Aug 28
CORN  Jul 27 @C7N 554'2 552'4 560'6 551'6 559'4 5'2 5:52A Aug 28
CORN  Sep 27 @C7U 526'4 525'0 531'2 524'6 530'4 4'0 5:50A Aug 28
CORN  Dec 27 @C7Z 525'4 525'0 529'6 523'6 529'0 3'4 5:49A Aug 28
CORN  Mar 28 @C8H 535'0 534'2 538'2 534'2 538'2 3'2 5:45A Aug 28
CORN  May 28 @C8K 539'4 539'2 543'0 539'2 543'0 3'4 5:09A Aug 28
SOYBEANS  Sep 26 @S6U 1256'4 1257'4 1268'0 1257'4 1264'2 7'6 5:36A Aug 28
SOYBEANS  Nov 26 @S6X 1268'0 1270'0 1279'4 1269'2 1274'0 6'0 5:54A Aug 28
SOYBEANS  Jan 27 @S7F 1283'0 1284'6 1294'2 1284'2 1289'0 6'0 5:53A Aug 28
SOYBEANS  Mar 27 @S7H 1288'2 1290'2 1299'6 1289'6 1294'2 6'0 5:53A Aug 28
SOYBEANS  May 27 @S7K 1292'6 1294'6 1304'2 1294'4 1298'6 6'0 5:51A Aug 28
SOYBEANS  Jul 27 @S7N 1294'4 1296'6 1305'6 1296'2 1302'0 7'4 5:45A Aug 28
SOYBEANS  Aug 27 @S7Q 1277'2 1280'2 1287'4 1278'6 1283'4 6'2 5:05A Aug 28
SOYBEANS  Sep 27 @S7U 1238'4 1242'4 1245'2 1242'2 1242'2 3'6 3:41A Aug 28
SOYBEANS  Nov 27 @S7X 1226'6 1227'6 1236'2 1227'6 1232'0 5'2 5:04A Aug 28
SOYBEANS  Jan 28 @S8F 1236'4 1226'0 0'0 1:15P Aug 27
SOYBEANS  Mar 28 @S8H 1234'0 1231'0 0'0 1:15P Aug 27
SOYBEANS  May 28 @S8K 1235'4 1232'0 0'0 1:15P Aug 27
SOYBEANS  Jul 28 @S8N 1239'4 1228'6 0'0 1:15P Aug 27
SOYBEANS  Aug 28 @S8Q 1227'2 1227'2 0'0 1:15P Aug 27
SOYBEANS  Sep 28 @S8U 1200'4 1200'4 0'0 1:15P Aug 27
SOYBEANS  Nov 28 @S8X 1196'2 1198'0 1201'6 1198'0 1201'6 5'4 3:20A Aug 28
SOYBEANS  Jul 29 @S9N 1215'4 1191'0 0'0 1:15P Aug 27
SOYBEANS  Nov 29 @S9X 1179'2 1153'6 0'0 1:15P Aug 27
WHEAT  Sep 26 @W6U 742'6 739'4 750'0 737'4 748'0 5'2 5:15A Aug 28
WHEAT  Dec 26 @W6Z 760'6 758'2 769'6 754'6 764'2 3'4 5:53A Aug 28
WHEAT  Mar 27 @W7H 776'0 773'4 784'2 771'0 778'4 2'4 5:53A Aug 28
WHEAT  May 27 @W7K 781'4 778'6 789'0 776'4 783'0 1'4 5:53A Aug 28
WHEAT  Jul 27 @W7N 773'0 769'4 778'2 765'6 771'6 -1'2 5:54A Aug 28
WHEAT  Sep 27 @W7U 774'4 770'2 779'2 767'4 772'4 -2'0 5:54A Aug 28
WHEAT  Dec 27 @W7Z 781'2 775'4 785'0 775'4 780'0 -1'2 5:49A Aug 28
WHEAT  Mar 28 @W8H 783'2 778'4 783'2 778'4 783'0 -0'2 1:00A Aug 28
WHEAT  May 28 @W8K 778'4 769'0 0'0 1:15P Aug 27
LIVE CATTLE  Aug 26 @LE6Q 218.475 219.175 221.950 219.000 220.300 1.825 1:00P Aug 27
LIVE CATTLE  Oct 26 @LE6V 210.775 211.500 214.225 211.375 212.900 2.150 1:04P Aug 27
LIVE CATTLE  Dec 26 @LE6Z 212.575 213.275 216.175 213.225 214.750 2.225 1:04P Aug 27
LIVE CATTLE  Feb 27 @LE7G 214.075 214.800 217.850 214.675 216.775 2.750 1:04P Aug 27
LIVE CATTLE  Apr 27 @LE7J 215.725 216.375 219.600 216.300 218.625 2.975 1:04P Aug 27
FEEDER CATTLE  Aug 26 @GF6Q 332.750 333.200 333.950 332.600 333.800 1.000 12:00P Aug 27
FEEDER CATTLE  Sep 26 @GF6U 319.000 320.000 325.125 319.775 322.550 3.450 1:04P Aug 27
FEEDER CATTLE  Oct 26 @GF6V 314.250 315.000 320.850 314.900 318.250 3.825 1:04P Aug 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  516'4
Change:  6'2
Bid:  516'0
Ask:  516'2
Today's High:  517'4
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-28-2026
5:53:00AM
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