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 436'6 436'6 442'4 436'0 441'2 4'4 6:24A Aug 12
CORN  Dec 26 @C6Z 460'4 460'2 466'0 459'4 464'6 4'2 6:24A Aug 12
CORN  Mar 27 @C7H 476'0 476'0 481'4 475'4 480'4 4'4 6:24A Aug 12
CORN  May 27 @C7K 485'2 485'0 490'6 484'4 489'4 4'2 6:24A Aug 12
CORN  Jul 27 @C7N 490'6 490'6 495'6 490'2 494'6 4'0 6:24A Aug 12
CORN  Sep 27 @C7U 480'4 480'6 484'4 480'4 484'2 3'6 6:01A Aug 12
CORN  Dec 27 @C7Z 487'6 487'6 491'6 487'6 491'2 3'4 6:04A Aug 12
CORN  Mar 28 @C8H 498'6 499'6 502'6 499'4 502'6 4'0 4:47A Aug 12
CORN  May 28 @C8K 505'2 506'6 509'2 506'6 509'0 3'6 6:20A Aug 12
SOYBEANS  Aug 26 @S6Q 1147'4 1147'2 0'0 1:15P Aug 11
SOYBEANS  Sep 26 @S6U 1151'4 1150'2 1160'0 1150'2 1156'6 5'2 6:24A Aug 12
SOYBEANS  Nov 26 @S6X 1168'6 1168'4 1177'4 1167'4 1174'2 5'4 6:24A Aug 12
SOYBEANS  Jan 27 @S7F 1184'2 1183'6 1192'4 1183'0 1189'4 5'2 6:24A Aug 12
SOYBEANS  Mar 27 @S7H 1193'0 1192'2 1200'6 1192'2 1197'6 4'6 6:24A Aug 12
SOYBEANS  May 27 @S7K 1201'4 1202'2 1209'2 1200'6 1206'2 4'6 6:24A Aug 12
SOYBEANS  Jul 27 @S7N 1207'2 1206'2 1215'4 1206'2 1212'0 4'6 6:24A Aug 12
SOYBEANS  Aug 27 @S7Q 1195'2 1196'2 1203'0 1196'2 1200'0 4'6 6:23A Aug 12
SOYBEANS  Sep 27 @S7U 1165'2 1166'0 1170'4 1166'0 1170'4 5'2 2:34A Aug 12
SOYBEANS  Nov 27 @S7X 1160'4 1159'6 1167'2 1159'6 1164'6 4'2 5:53A Aug 12
SOYBEANS  Jan 28 @S8F 1171'4 1171'0 0'0 1:15P Aug 11
SOYBEANS  Mar 28 @S8H 1171'2 1170'0 0'0 1:15P Aug 11
SOYBEANS  May 28 @S8K 1174'4 1172'4 0'0 1:15P Aug 11
SOYBEANS  Jul 28 @S8N 1180'0 1177'6 0'0 1:15P Aug 11
SOYBEANS  Aug 28 @S8Q 1170'0 1170'0 0'0 1:15P Aug 11
SOYBEANS  Sep 28 @S8U 1148'4 1148'4 0'0 1:15P Aug 11
SOYBEANS  Nov 28 @S8X 1147'6 1138'6 0'0 1:15P Aug 11
SOYBEANS  Jul 29 @S9N 1167'0 1167'0 0'0 1:15P Aug 11
SOYBEANS  Nov 29 @S9X 1130'4 1130'0 0'0 1:15P Aug 11
WHEAT  Sep 26 @W6U 630'2 632'0 653'4 631'4 649'4 19'2 6:24A Aug 12
WHEAT  Dec 26 @W6Z 648'2 650'0 670'4 649'0 666'6 18'4 6:24A Aug 12
WHEAT  Mar 27 @W7H 665'4 666'0 686'4 666'0 683'0 17'4 6:24A Aug 12
WHEAT  May 27 @W7K 674'0 674'2 693'0 674'2 690'2 16'2 6:24A Aug 12
WHEAT  Jul 27 @W7N 675'2 677'4 692'6 675'0 689'6 14'4 6:18A Aug 12
WHEAT  Sep 27 @W7U 684'0 686'0 699'2 686'0 697'4 13'4 6:18A Aug 12
WHEAT  Dec 27 @W7Z 698'0 699'0 711'6 698'4 711'2 13'2 4:47A Aug 12
WHEAT  Mar 28 @W8H 707'4 700'6 0'0 1:15P Aug 11
WHEAT  May 28 @W8K 708'2 706'6 0'0 1:15P Aug 11
LIVE CATTLE  Aug 26 @LE6Q 233.275 233.400 234.000 232.525 232.750 - 0.525 1:04P Aug 11
LIVE CATTLE  Oct 26 @LE6V 226.900 227.250 228.450 226.150 226.250 - 0.575 1:04P Aug 11
LIVE CATTLE  Dec 26 @LE6Z 225.950 226.325 227.675 225.425 225.525 - 0.250 1:04P Aug 11
LIVE CATTLE  Feb 27 @LE7G 226.025 226.450 227.775 225.800 225.975 0.100 1:04P Aug 11
LIVE CATTLE  Apr 27 @LE7J 226.000 226.500 227.950 226.075 226.125 0.300 1:04P Aug 11
FEEDER CATTLE  Aug 26 @GF6Q 350.750 350.725 352.525 349.550 349.975 - 0.575 1:04P Aug 11
FEEDER CATTLE  Sep 26 @GF6U 344.575 344.600 347.825 344.500 344.975 0.675 1:04P Aug 11
FEEDER CATTLE  Oct 26 @GF6V 335.875 336.000 339.250 335.750 336.450 0.825 1:04P Aug 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  441'2
Change:  4'4
Bid:  441'0
Ask:  441'2
Today's High:  442'4
Today's Low:  436'0
Volume:  210,158
Open:  436'6
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-12-2026
6:24:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, August 7, 2026 12:10PM 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