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 452'6 452'2 455'0 452'0 454'2 1'4 2:17A Jul 22
CORN  Dec 26 @C6Z 475'2 475'0 477'4 474'6 477'0 1'6 2:17A Jul 22
CORN  Mar 27 @C7H 491'0 490'2 493'2 490'2 492'2 1'2 2:16A Jul 22
CORN  May 27 @C7K 499'6 499'4 501'6 499'0 501'0 1'2 2:16A Jul 22
CORN  Jul 27 @C7N 504'2 504'2 506'0 503'4 505'2 1'0 2:10A Jul 22
CORN  Sep 27 @C7U 489'4 487'2 490'0 487'2 490'0 0'4 8:25P Jul 21
CORN  Dec 27 @C7Z 495'2 494'2 495'6 494'2 495'6 0'4 2:11A Jul 22
CORN  Mar 28 @C8H 506'2 506'4 506'4 506'0 506'0 -0'2 1:34A Jul 22
CORN  May 28 @C8K 511'6 509'4 0'0 1:15P Jul 21
SOYBEANS  Aug 26 @S6Q 1219'4 1219'0 1227'2 1216'4 1219'2 -0'2 2:16A Jul 22
SOYBEANS  Sep 26 @S6U 1210'4 1209'6 1217'6 1206'2 1208'6 -1'6 2:16A Jul 22
SOYBEANS  Nov 26 @S6X 1222'6 1222'4 1229'4 1217'6 1221'0 -1'6 2:17A Jul 22
SOYBEANS  Jan 27 @S7F 1236'6 1236'2 1243'0 1231'6 1234'4 -2'2 2:15A Jul 22
SOYBEANS  Mar 27 @S7H 1238'6 1238'2 1244'4 1234'0 1236'6 -2'0 2:16A Jul 22
SOYBEANS  May 27 @S7K 1243'2 1242'2 1248'4 1239'0 1241'4 -1'6 2:16A Jul 22
SOYBEANS  Jul 27 @S7N 1248'0 1245'4 1253'0 1244'2 1246'4 -1'4 2:16A Jul 22
SOYBEANS  Aug 27 @S7Q 1231'2 1233'0 1234'6 1228'0 1230'0 -1'2 2:16A Jul 22
SOYBEANS  Sep 27 @S7U 1194'0 1191'0 0'0 1:15P Jul 21
SOYBEANS  Nov 27 @S7X 1185'0 1184'0 1189'0 1181'4 1182'0 -3'0 1:56A Jul 22
SOYBEANS  Jan 28 @S8F 1195'0 1193'0 0'0 1:15P Jul 21
SOYBEANS  Mar 28 @S8H 1194'4 1192'6 0'0 1:15P Jul 21
SOYBEANS  May 28 @S8K 1197'4 1184'0 0'0 1:15P Jul 21
SOYBEANS  Jul 28 @S8N 1202'0 1194'0 0'0 1:15P Jul 21
SOYBEANS  Aug 28 @S8Q 1192'6 1192'6 0'0 1:15P Jul 21
SOYBEANS  Sep 28 @S8U 1171'4 1171'4 0'0 1:15P Jul 21
SOYBEANS  Nov 28 @S8X 1167'6 1171'0 1171'0 1171'0 1171'0 3'2 9:13P Jul 21
SOYBEANS  Jul 29 @S9N 1187'0 1187'0 0'0 1:15P Jul 21
SOYBEANS  Nov 29 @S9X 1148'4 1115'0 0'0 1:15P Jul 21
WHEAT  Sep 26 @W6U 678'0 678'4 683'6 678'0 681'0 3'0 2:16A Jul 22
WHEAT  Dec 26 @W6Z 696'0 696'0 701'2 695'2 698'4 2'4 2:16A Jul 22
WHEAT  Mar 27 @W7H 711'4 711'6 716'6 711'0 713'6 2'2 2:13A Jul 22
WHEAT  May 27 @W7K 718'6 719'6 722'6 717'6 720'2 1'4 2:16A Jul 22
WHEAT  Jul 27 @W7N 717'4 717'0 720'4 716'6 718'0 0'4 2:09A Jul 22
WHEAT  Sep 27 @W7U 724'0 724'0 727'0 722'6 722'6 -1'2 1:43A Jul 22
WHEAT  Dec 27 @W7Z 735'2 735'2 738'0 734'0 734'0 -1'2 1:43A Jul 22
WHEAT  Mar 28 @W8H 742'2 739'4 0'0 1:15P Jul 21
WHEAT  May 28 @W8K 739'2 738'6 738'6 738'6 738'6 -0'4 1:37A Jul 22
LIVE CATTLE  Aug 26 @LE6Q 226.525 227.000 227.750 225.500 226.450 0.150 1:04P Jul 21
LIVE CATTLE  Oct 26 @LE6V 223.300 223.850 224.675 221.975 223.050 - 0.075 1:04P Jul 21
LIVE CATTLE  Dec 26 @LE6Z 223.000 223.525 224.375 221.800 222.775 - 0.100 1:04P Jul 21
LIVE CATTLE  Feb 27 @LE7G 223.950 224.425 225.300 222.900 223.750 - 0.075 1:04P Jul 21
LIVE CATTLE  Apr 27 @LE7J 225.025 225.500 226.550 224.100 225.050 0.125 1:04P Jul 21
FEEDER CATTLE  Aug 26 @GF6Q 352.000 352.450 353.475 347.800 349.400 - 2.450 1:04P Jul 21
FEEDER CATTLE  Sep 26 @GF6U 346.250 346.675 348.050 343.200 344.875 - 1.275 1:04P Jul 21
FEEDER CATTLE  Oct 26 @GF6V 339.825 340.425 341.875 337.800 339.350 - 0.250 1:04P Jul 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'2
Change:  1'4
Bid:  454'0
Ask:  454'2
Today's High:  455'0
Today's Low:  452'0
Volume:  104,323
Open:  452'2
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  Jul-22-2026
2:17:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, July 17, 2026 12:31PM 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