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 512'0 512'0 517'6 510'0 515'0 3'0 10:03P Aug 30
CORN  Dec 26 @C6Z 536'4 536'0 542'0 533'0 537'6 1'2 12:36A Aug 31
CORN  Mar 27 @C7H 551'2 550'4 556'6 547'6 552'6 1'4 12:35A Aug 31
CORN  May 27 @C7K 557'0 556'2 562'6 554'0 558'6 1'6 12:35A Aug 31
CORN  Jul 27 @C7N 557'4 556'4 563'2 554'2 559'2 1'6 12:35A Aug 31
CORN  Sep 27 @C7U 527'4 524'4 531'4 523'2 528'0 0'4 12:35A Aug 31
CORN  Dec 27 @C7Z 527'0 525'2 531'2 522'6 527'6 0'6 12:36A Aug 31
CORN  Mar 28 @C8H 536'4 533'4 540'2 533'4 537'2 0'6 11:21P Aug 30
CORN  May 28 @C8K 541'0 544'2 544'2 542'2 542'2 1'2 9:08P Aug 30
SOYBEANS  Sep 26 @S6U 1276'2 1274'4 1278'4 1274'4 1278'4 2'2 9:32P Aug 30
SOYBEANS  Nov 26 @S6X 1288'0 1288'0 1294'4 1282'6 1286'2 -1'6 12:37A Aug 31
SOYBEANS  Jan 27 @S7F 1302'6 1302'4 1309'2 1297'6 1302'6 0'0 12:33A Aug 31
SOYBEANS  Mar 27 @S7H 1306'4 1306'0 1313'4 1302'0 1305'6 -0'6 12:36A Aug 31
SOYBEANS  May 27 @S7K 1310'4 1309'6 1317'6 1306'6 1312'6 2'2 12:31A Aug 31
SOYBEANS  Jul 27 @S7N 1312'0 1311'0 1319'6 1308'6 1313'6 1'6 12:20A Aug 31
SOYBEANS  Aug 27 @S7Q 1294'0 1292'6 1301'6 1291'4 1297'4 3'4 12:30A Aug 31
SOYBEANS  Sep 27 @S7U 1254'2 1257'4 1260'0 1257'4 1257'6 3'4 9:33P Aug 30
SOYBEANS  Nov 27 @S7X 1241'4 1239'6 1248'0 1239'6 1246'2 4'6 12:30A Aug 31
SOYBEANS  Jan 28 @S8F 1251'2 1250'0 0'0 1:15P Aug 28
SOYBEANS  Mar 28 @S8H 1249'0 1250'0 1'0 1:18P Aug 28
SOYBEANS  May 28 @S8K 1250'4 1247'4 0'0 1:15P Aug 28
SOYBEANS  Jul 28 @S8N 1254'2 1251'2 0'0 1:15P Aug 28
SOYBEANS  Aug 28 @S8Q 1241'6 1241'6 0'0 1:15P Aug 28
SOYBEANS  Sep 28 @S8U 1214'2 1214'2 0'0 1:15P Aug 28
SOYBEANS  Nov 28 @S8X 1209'4 1208'4 1213'4 1208'4 1213'4 4'0 11:57P Aug 30
SOYBEANS  Jul 29 @S9N 1228'6 1191'0 0'0 1:15P Aug 28
SOYBEANS  Nov 29 @S9X 1192'4 1153'6 0'0 1:15P Aug 28
WHEAT  Sep 26 @W6U 767'0 767'0 767'0 754'6 756'4 -10'4 7:44P Aug 30
WHEAT  Dec 26 @W6Z 784'0 784'0 784'6 770'0 776'0 -8'0 12:36A Aug 31
WHEAT  Mar 27 @W7H 797'6 798'0 798'6 784'4 790'4 -7'2 12:35A Aug 31
WHEAT  May 27 @W7K 802'6 802'6 802'6 790'0 795'4 -7'2 12:31A Aug 31
WHEAT  Jul 27 @W7N 792'2 791'2 792'0 781'0 783'2 -9'0 12:35A Aug 31
WHEAT  Sep 27 @W7U 792'0 790'6 790'6 782'0 783'4 -8'4 12:26A Aug 31
WHEAT  Dec 27 @W7Z 797'0 788'6 793'0 786'2 787'2 -9'6 12:12A Aug 31
WHEAT  Mar 28 @W8H 797'4 792'0 793'6 787'0 788'2 -9'2 11:49P Aug 30
WHEAT  May 28 @W8K 790'6 787'0 787'0 787'0 787'0 -3'6 7:00P Aug 30
LIVE CATTLE  Aug 26 @LE6Q 220.300 221.000 221.350 218.850 220.550 - 1.050 1:04P Aug 28
LIVE CATTLE  Oct 26 @LE6V 212.925 213.500 214.000 210.825 211.825 - 1.200 1:04P Aug 28
LIVE CATTLE  Dec 26 @LE6Z 214.800 215.325 215.850 212.700 213.800 - 1.075 1:04P Aug 28
LIVE CATTLE  Feb 27 @LE7G 216.825 217.225 217.600 214.700 215.750 - 1.300 1:04P Aug 28
LIVE CATTLE  Apr 27 @LE7J 218.700 218.975 219.375 216.675 217.675 - 1.175 1:04P Aug 28
FEEDER CATTLE  Sep 26 @GF6U 322.450 322.875 323.600 320.025 320.900 - 1.550 1:04P Aug 28
FEEDER CATTLE  Oct 26 @GF6V 318.075 318.750 319.250 315.150 316.750 - 1.550 1:04P Aug 28
FEEDER CATTLE  Nov 26 @GF6X 311.475 311.975 312.800 308.050 310.150 - 1.550 1:04P Aug 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'0
Change:  3'0
Bid:  513'6
Ask:  514'4
Today's High:  517'6
Today's Low:  510'0
Volume:  60,581
Open:  512'0
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Aug-30-2026
10:03:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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