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 457'0 456'6 457'2 452'4 453'6 -3'2 4:07A Aug 13
CORN  Dec 26 @C6Z 480'6 480'4 481'0 476'0 477'4 -3'2 4:09A Aug 13
CORN  Mar 27 @C7H 496'4 495'6 496'4 491'6 493'4 -3'0 4:06A Aug 13
CORN  May 27 @C7K 504'4 503'6 504'4 500'0 501'6 -2'6 4:02A Aug 13
CORN  Jul 27 @C7N 508'6 507'0 508'2 504'2 505'0 -3'6 4:05A Aug 13
CORN  Sep 27 @C7U 492'0 491'0 491'0 487'4 487'4 -4'4 3:26A Aug 13
CORN  Dec 27 @C7Z 498'0 497'6 497'6 493'6 494'4 -3'4 4:03A Aug 13
CORN  Mar 28 @C8H 509'0 508'4 508'4 505'0 505'0 -4'0 3:05A Aug 13
CORN  May 28 @C8K 515'0 513'2 513'6 513'2 513'6 -1'2 8:04P Aug 12
SOYBEANS  Aug 26 @S6Q 1164'6 1165'6 1167'0 1165'4 1165'4 0'6 7:01P Aug 12
SOYBEANS  Sep 26 @S6U 1165'2 1165'0 1170'4 1162'6 1165'4 0'2 4:04A Aug 13
SOYBEANS  Nov 26 @S6X 1183'2 1183'0 1188'0 1180'2 1182'4 -0'6 4:07A Aug 13
SOYBEANS  Jan 27 @S7F 1199'0 1199'0 1203'2 1196'0 1198'0 -1'0 4:05A Aug 13
SOYBEANS  Mar 27 @S7H 1207'4 1207'6 1211'4 1204'6 1206'6 -0'6 4:06A Aug 13
SOYBEANS  May 27 @S7K 1215'2 1214'4 1218'6 1212'2 1214'2 -1'0 4:06A Aug 13
SOYBEANS  Jul 27 @S7N 1220'0 1219'0 1223'0 1216'4 1218'6 -1'2 3:54A Aug 13
SOYBEANS  Aug 27 @S7Q 1205'4 1205'0 1208'4 1201'6 1203'6 -1'6 2:34A Aug 13
SOYBEANS  Sep 27 @S7U 1173'2 1173'6 1175'6 1173'6 1174'4 1'2 8:37P Aug 12
SOYBEANS  Nov 27 @S7X 1168'6 1165'4 1170'4 1164'2 1166'4 -2'2 3:38A Aug 13
SOYBEANS  Jan 28 @S8F 1179'4 1177'0 0'0 1:15P Aug 12
SOYBEANS  Mar 28 @S8H 1179'2 1173'0 0'0 1:15P Aug 12
SOYBEANS  May 28 @S8K 1182'2 1172'4 0'0 1:15P Aug 12
SOYBEANS  Jul 28 @S8N 1187'4 1177'6 0'0 1:15P Aug 12
SOYBEANS  Aug 28 @S8Q 1176'6 1176'6 0'0 1:15P Aug 12
SOYBEANS  Sep 28 @S8U 1156'0 1156'0 0'0 1:15P Aug 12
SOYBEANS  Nov 28 @S8X 1153'4 1155'2 0'0 1:15P Aug 12
SOYBEANS  Jul 29 @S9N 1172'6 1172'6 0'0 1:15P Aug 12
SOYBEANS  Nov 29 @S9X 1136'2 1130'0 0'0 1:15P Aug 12
WHEAT  Sep 26 @W6U 652'6 653'2 655'4 647'4 651'2 -1'4 4:08A Aug 13
WHEAT  Dec 26 @W6Z 669'6 670'0 672'2 664'6 668'4 -1'2 4:07A Aug 13
WHEAT  Mar 27 @W7H 686'0 685'4 688'2 681'2 685'0 -1'0 4:06A Aug 13
WHEAT  May 27 @W7K 693'0 693'0 695'2 688'6 692'2 -0'6 4:06A Aug 13
WHEAT  Jul 27 @W7N 692'6 692'4 694'6 689'4 692'0 -0'6 4:06A Aug 13
WHEAT  Sep 27 @W7U 700'6 701'0 701'6 698'6 700'0 -0'6 4:05A Aug 13
WHEAT  Dec 27 @W7Z 713'6 713'4 714'0 712'2 712'2 -1'4 2:35A Aug 13
WHEAT  Mar 28 @W8H 722'4 722'2 0'0 1:15P Aug 12
WHEAT  May 28 @W8K 722'6 716'4 0'0 1:15P Aug 12
LIVE CATTLE  Aug 26 @LE6Q 232.750 232.750 232.750 230.000 230.500 - 2.175 1:04P Aug 12
LIVE CATTLE  Oct 26 @LE6V 226.325 226.225 226.400 223.000 223.875 - 2.525 1:04P Aug 12
LIVE CATTLE  Dec 26 @LE6Z 225.700 225.550 225.700 222.225 222.875 - 2.900 1:04P Aug 12
LIVE CATTLE  Feb 27 @LE7G 226.125 226.025 226.025 222.525 223.275 - 2.975 1:04P Aug 12
LIVE CATTLE  Apr 27 @LE7J 226.300 226.225 226.300 222.900 223.725 - 2.675 1:04P Aug 12
FEEDER CATTLE  Aug 26 @GF6Q 350.175 350.250 350.525 345.725 346.300 - 3.825 1:04P Aug 12
FEEDER CATTLE  Sep 26 @GF6U 345.250 345.500 345.500 338.600 339.350 - 5.900 1:04P Aug 12
FEEDER CATTLE  Oct 26 @GF6V 336.700 336.600 336.600 329.575 330.400 - 6.300 1:04P Aug 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  453'6
Change:  -3'2
Bid:  453'6
Ask:  454'0
Today's High:  457'2
Today's Low:  452'4
Volume:  261,383
Open:  456'6
Settle:  457'0
Prev:  457'0
Contract High: 
Contract Low: 
Updated:  Aug-13-2026
4:07:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff – 
Posted at Wednesday, August 12, 2026 5:37PM 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