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 510'2 508'0 514'0 507'2 512'4 2'2 11:28P Aug 27
CORN  Dec 26 @C6Z 533'4 531'4 537'4 530'6 536'0 2'4 11:30P Aug 27
CORN  Mar 27 @C7H 547'2 545'2 551'2 544'4 550'0 2'6 11:29P Aug 27
CORN  May 27 @C7K 553'0 551'2 557'0 550'4 555'6 2'6 11:03P Aug 27
CORN  Jul 27 @C7N 554'2 552'4 558'0 551'6 557'0 2'6 10:56P Aug 27
CORN  Sep 27 @C7U 526'4 525'0 529'2 524'6 528'2 1'6 10:30P Aug 27
CORN  Dec 27 @C7Z 525'4 525'0 528'0 523'6 526'6 1'2 10:26P Aug 27
CORN  Mar 28 @C8H 535'0 534'2 536'0 534'2 535'6 0'6 10:25P Aug 27
CORN  May 28 @C8K 539'4 539'2 540'0 539'2 540'0 0'4 7:09P Aug 27
SOYBEANS  Sep 26 @S6U 1256'4 1257'4 1267'4 1257'4 1261'2 4'6 10:35P Aug 27
SOYBEANS  Nov 26 @S6X 1268'0 1270'0 1279'4 1270'0 1272'0 4'0 11:31P Aug 27
SOYBEANS  Jan 27 @S7F 1283'0 1284'6 1294'0 1284'6 1287'2 4'2 11:30P Aug 27
SOYBEANS  Mar 27 @S7H 1288'2 1290'2 1299'0 1290'2 1293'0 4'6 11:11P Aug 27
SOYBEANS  May 27 @S7K 1292'6 1294'6 1303'0 1294'4 1297'0 4'2 11:30P Aug 27
SOYBEANS  Jul 27 @S7N 1294'4 1296'6 1304'0 1296'6 1298'6 4'2 11:18P Aug 27
SOYBEANS  Aug 27 @S7Q 1277'2 1280'2 1285'4 1279'6 1279'6 2'4 10:01P Aug 27
SOYBEANS  Sep 27 @S7U 1238'4 1242'4 1245'2 1242'2 1242'4 4'0 8:44P Aug 27
SOYBEANS  Nov 27 @S7X 1226'6 1227'6 1233'6 1227'6 1229'6 3'0 10:35P Aug 27
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 1198'0 1198'0 1198'0 1'6 7:05P Aug 27
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 742'6 739'4 746'0 737'4 743'0 0'2 11:30P Aug 27
WHEAT  Dec 26 @W6Z 760'6 758'2 767'0 754'6 761'4 0'6 11:30P Aug 27
WHEAT  Mar 27 @W7H 776'0 773'4 781'4 771'0 776'0 0'0 11:27P Aug 27
WHEAT  May 27 @W7K 781'4 778'6 786'4 776'4 781'2 -0'2 11:27P Aug 27
WHEAT  Jul 27 @W7N 773'0 769'4 775'2 765'6 771'4 -1'4 11:14P Aug 27
WHEAT  Sep 27 @W7U 774'4 770'2 776'2 767'4 773'2 -1'2 11:05P Aug 27
WHEAT  Dec 27 @W7Z 781'2 775'4 781'0 775'4 780'0 -1'2 10:54P Aug 27
WHEAT  Mar 28 @W8H 783'2 778'4 783'2 778'4 782'0 -1'2 11:26P Aug 27
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:  512'4
Change:  2'2
Bid:  512'2
Ask:  512'6
Today's High:  514'0
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
11:28:00PM
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