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 511'0 510'6 511'2 506'0 507'0 -4'0 9:31A Sep 09
CORN  Dec 26 @C6Z 533'4 532'4 534'6 527'2 529'4 -4'0 9:33A Sep 09
CORN  Mar 27 @C7H 549'0 547'6 550'0 543'0 545'0 -4'0 9:33A Sep 09
CORN  May 27 @C7K 556'4 555'2 557'6 550'4 553'0 -3'4 9:33A Sep 09
CORN  Jul 27 @C7N 559'2 557'6 560'4 553'6 555'6 -3'4 9:33A Sep 09
CORN  Sep 27 @C7U 532'6 530'2 534'2 528'0 529'6 -3'0 9:33A Sep 09
CORN  Dec 27 @C7Z 534'4 533'2 536'0 529'4 531'0 -3'4 9:33A Sep 09
CORN  Mar 28 @C8H 544'6 541'4 544'0 540'2 541'6 -3'0 9:26A Sep 09
CORN  May 28 @C8K 550'2 547'4 548'2 546'4 547'6 -2'4 7:44A Sep 09
SOYBEANS  Sep 26 @S6U 1302'4 1303'4 1307'0 1298'0 1301'2 -1'2 3:10A Sep 09
SOYBEANS  Nov 26 @S6X 1316'2 1317'0 1320'6 1305'4 1308'2 -8'0 9:33A Sep 09
SOYBEANS  Jan 27 @S7F 1332'0 1332'4 1336'2 1321'2 1324'0 -8'0 9:33A Sep 09
SOYBEANS  Mar 27 @S7H 1338'4 1339'0 1342'2 1327'6 1330'2 -8'2 9:33A Sep 09
SOYBEANS  May 27 @S7K 1343'6 1343'6 1347'2 1332'4 1335'4 -8'2 9:33A Sep 09
SOYBEANS  Jul 27 @S7N 1345'0 1345'2 1348'0 1334'2 1337'0 -8'0 9:33A Sep 09
SOYBEANS  Aug 27 @S7Q 1325'2 1325'0 1327'4 1315'2 1317'6 -7'4 9:33A Sep 09
SOYBEANS  Sep 27 @S7U 1281'6 1280'6 1282'6 1273'4 1275'4 -6'2 9:26A Sep 09
SOYBEANS  Nov 27 @S7X 1266'0 1266'0 1268'2 1257'0 1259'6 -6'2 9:33A Sep 09
SOYBEANS  Jan 28 @S8F 1275'6 1276'6 1276'6 1273'6 1273'6 -2'0 7:18P Sep 08
SOYBEANS  Mar 28 @S8H 1273'4 1269'4 0'0 1:15P Sep 08
SOYBEANS  May 28 @S8K 1274'4 1266'0 0'0 1:15P Sep 08
SOYBEANS  Jul 28 @S8N 1278'0 1275'4 0'0 1:15P Sep 08
SOYBEANS  Aug 28 @S8Q 1265'6 1265'6 0'0 1:15P Sep 08
SOYBEANS  Sep 28 @S8U 1240'0 1238'0 1238'0 1238'0 1238'0 -2'0 7:00P Sep 08
SOYBEANS  Nov 28 @S8X 1234'6 1236'0 1236'0 1236'0 1236'0 1'2 6:38A Sep 09
SOYBEANS  Jul 29 @S9N 1254'0 1191'0 0'0 1:15P Sep 08
SOYBEANS  Nov 29 @S9X 1216'4 1206'0 0'0 1:15P Sep 08
WHEAT  Sep 26 @W6U 730'2 727'0 728'4 715'0 722'6 -7'4 9:27A Sep 09
WHEAT  Dec 26 @W6Z 747'0 747'6 755'4 729'6 737'2 -9'6 9:33A Sep 09
WHEAT  Mar 27 @W7H 761'4 762'0 770'2 745'4 752'4 -9'0 9:33A Sep 09
WHEAT  May 27 @W7K 768'6 769'0 777'4 753'4 760'2 -8'4 9:33A Sep 09
WHEAT  Jul 27 @W7N 763'6 763'6 772'0 749'4 755'4 -8'2 9:33A Sep 09
WHEAT  Sep 27 @W7U 765'6 766'0 773'2 752'6 757'6 -8'0 9:27A Sep 09
WHEAT  Dec 27 @W7Z 772'0 766'4 779'0 760'4 763'0 -9'0 9:32A Sep 09
WHEAT  Mar 28 @W8H 775'2 777'6 777'6 764'6 767'0 -8'2 9:25A Sep 09
WHEAT  May 28 @W8K 770'2 782'0 0'0 1:15P Sep 08
LIVE CATTLE  Oct 26 @LE6V 217.025 216.750 217.475 215.000 215.575 - 1.450 9:33A Sep 09
LIVE CATTLE  Dec 26 @LE6Z 219.225 218.900 219.600 217.600 218.175 - 1.050 9:33A Sep 09
LIVE CATTLE  Feb 27 @LE7G 220.450 220.050 220.800 219.225 219.675 - 0.775 9:33A Sep 09
LIVE CATTLE  Apr 27 @LE7J 222.025 221.650 222.300 220.775 221.300 - 0.725 9:33A Sep 09
LIVE CATTLE  Jun 27 @LE7M 216.525 216.700 216.850 215.475 215.950 - 0.575 9:33A Sep 09
FEEDER CATTLE  Sep 26 @GF6U 328.875 328.875 329.225 326.700 327.325 - 1.550 9:32A Sep 09
FEEDER CATTLE  Oct 26 @GF6V 325.450 325.375 325.900 322.750 323.575 - 1.875 9:33A Sep 09
FEEDER CATTLE  Nov 26 @GF6X 320.450 320.450 320.850 318.175 319.025 - 1.425 9:33A Sep 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  507'0
Change:  -4'0
Bid:  507'0
Ask:  508'0
Today's High:  511'2
Today's Low:  506'0
Volume:  261
Open:  510'6
Settle:  511'0
Prev:  511'0
Contract High: 
Contract Low: 
Updated:  Sep-09-2026
9:31:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, September 4, 2026 11:51AM 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