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 500'4 500'4 505'6 499'0 504'4 4'0 11:28P Aug 25
CORN  Dec 26 @C6Z 523'4 524'0 528'6 521'2 527'2 3'6 11:29P Aug 25
CORN  Mar 27 @C7H 538'4 538'2 543'4 536'4 542'2 3'6 11:28P Aug 25
CORN  May 27 @C7K 545'0 545'0 550'0 543'0 549'0 4'0 11:20P Aug 25
CORN  Jul 27 @C7N 546'6 546'0 551'6 545'0 550'6 4'0 11:13P Aug 25
CORN  Sep 27 @C7U 521'4 520'6 524'6 520'4 524'4 3'0 11:20P Aug 25
CORN  Dec 27 @C7Z 522'0 521'4 525'0 521'0 524'4 2'4 11:17P Aug 25
CORN  Mar 28 @C8H 532'0 530'6 535'0 530'6 535'0 3'0 9:38P Aug 25
CORN  May 28 @C8K 537'2 539'0 540'0 539'0 540'0 2'6 8:32P Aug 25
SOYBEANS  Sep 26 @S6U 1228'0 1228'4 1229'4 1223'2 1226'4 -1'4 11:00P Aug 25
SOYBEANS  Nov 26 @S6X 1237'6 1238'0 1238'6 1232'0 1236'4 -1'2 11:28P Aug 25
SOYBEANS  Jan 27 @S7F 1252'2 1252'0 1253'4 1246'6 1251'2 -1'0 11:28P Aug 25
SOYBEANS  Mar 27 @S7H 1258'2 1257'6 1259'2 1253'0 1257'2 -1'0 11:26P Aug 25
SOYBEANS  May 27 @S7K 1264'0 1263'4 1265'0 1259'0 1262'2 -1'6 11:09P Aug 25
SOYBEANS  Jul 27 @S7N 1267'4 1267'0 1268'2 1262'4 1266'4 -1'0 11:16P Aug 25
SOYBEANS  Aug 27 @S7Q 1250'4 1247'4 1251'2 1246'2 1249'6 -0'6 11:16P Aug 25
SOYBEANS  Sep 27 @S7U 1213'6 1214'4 1214'4 1210'4 1213'4 -0'2 8:29P Aug 25
SOYBEANS  Nov 27 @S7X 1203'0 1202'6 1203'4 1199'6 1202'4 -0'4 11:16P Aug 25
SOYBEANS  Jan 28 @S8F 1212'6 1212'0 0'0 1:15P Aug 25
SOYBEANS  Mar 28 @S8H 1210'6 1203'0 0'0 1:15P Aug 25
SOYBEANS  May 28 @S8K 1212'6 1204'6 0'0 1:15P Aug 25
SOYBEANS  Jul 28 @S8N 1217'0 1206'4 0'0 1:15P Aug 25
SOYBEANS  Aug 28 @S8Q 1205'6 1205'6 0'0 1:15P Aug 25
SOYBEANS  Sep 28 @S8U 1180'6 1180'6 0'0 1:15P Aug 25
SOYBEANS  Nov 28 @S8X 1177'0 1175'0 1175'0 1175'0 1175'0 -2'0 8:48P Aug 25
SOYBEANS  Jul 29 @S9N 1196'2 1191'0 0'0 1:15P Aug 25
SOYBEANS  Nov 29 @S9X 1160'0 1153'6 0'0 1:15P Aug 25
WHEAT  Sep 26 @W6U 685'4 686'4 697'6 683'4 693'6 8'2 11:19P Aug 25
WHEAT  Dec 26 @W6Z 703'2 704'2 715'2 700'6 711'6 8'4 11:26P Aug 25
WHEAT  Mar 27 @W7H 721'2 720'6 732'6 719'0 729'6 8'4 11:21P Aug 25
WHEAT  May 27 @W7K 729'6 729'4 740'6 727'4 737'4 7'6 11:19P Aug 25
WHEAT  Jul 27 @W7N 729'2 729'0 739'2 727'4 736'2 7'0 11:00P Aug 25
WHEAT  Sep 27 @W7U 735'6 735'4 744'4 733'4 742'2 6'4 11:12P Aug 25
WHEAT  Dec 27 @W7Z 747'2 749'0 754'0 749'0 752'6 5'4 10:24P Aug 25
WHEAT  Mar 28 @W8H 754'4 754'4 760'0 754'4 760'0 5'4 8:48P Aug 25
WHEAT  May 28 @W8K 752'4 752'4 0'0 1:15P Aug 25
LIVE CATTLE  Aug 26 @LE6Q 220.075 220.000 220.100 217.900 218.250 - 1.975 1:04P Aug 25
LIVE CATTLE  Oct 26 @LE6V 213.600 213.500 214.000 210.450 210.825 - 2.650 1:04P Aug 25
LIVE CATTLE  Dec 26 @LE6Z 214.200 214.200 214.700 211.700 211.925 - 2.075 1:04P Aug 25
LIVE CATTLE  Feb 27 @LE7G 215.600 215.600 216.050 213.150 213.375 - 2.100 1:04P Aug 25
LIVE CATTLE  Apr 27 @LE7J 217.100 217.050 217.350 214.825 215.150 - 1.875 1:04P Aug 25
FEEDER CATTLE  Aug 26 @GF6Q 333.575 333.425 335.225 332.650 333.800 0.150 1:04P Aug 25
FEEDER CATTLE  Sep 26 @GF6U 324.225 323.975 324.425 318.250 319.350 - 4.950 1:04P Aug 25
FEEDER CATTLE  Oct 26 @GF6V 318.275 317.650 318.925 312.575 313.650 - 4.950 1:04P Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  504'4
Change:  4'0
Bid:  504'4
Ask:  504'6
Today's High:  505'6
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
11:24:00PM
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