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 440'6 438'0 439'0 435'2 439'0 -1'6 2:05A Aug 03
CORN  Dec 26 @C6Z 464'0 461'0 462'4 458'2 462'2 -1'6 2:05A Aug 03
CORN  Mar 27 @C7H 479'6 477'0 478'0 474'2 478'0 -1'6 2:01A Aug 03
CORN  May 27 @C7K 488'6 485'4 487'0 483'0 487'0 -1'6 2:01A Aug 03
CORN  Jul 27 @C7N 493'2 490'6 491'6 488'0 491'6 -1'4 2:03A Aug 03
CORN  Sep 27 @C7U 479'4 477'6 477'6 475'6 476'0 -3'4 12:04A Aug 03
CORN  Dec 27 @C7Z 485'4 483'0 484'4 482'4 484'2 -1'2 2:01A Aug 03
CORN  Mar 28 @C8H 497'0 494'0 495'6 494'0 495'6 -1'2 9:05P Aug 02
CORN  May 28 @C8K 503'2 504'6 0'0 1:15P Jul 31
SOYBEANS  Aug 26 @S6Q 1172'0 1163'6 1169'0 1163'6 1169'0 -3'0 10:00P Aug 02
SOYBEANS  Sep 26 @S6U 1170'6 1167'0 1170'2 1158'4 1168'2 -2'4 2:05A Aug 03
SOYBEANS  Nov 26 @S6X 1187'4 1182'2 1187'2 1175'2 1185'0 -2'4 2:05A Aug 03
SOYBEANS  Jan 27 @S7F 1201'2 1197'2 1201'0 1189'4 1199'2 -2'0 2:05A Aug 03
SOYBEANS  Mar 27 @S7H 1204'6 1200'0 1204'0 1194'6 1203'0 -1'6 2:01A Aug 03
SOYBEANS  May 27 @S7K 1210'4 1205'2 1209'4 1200'6 1208'2 -2'2 2:00A Aug 03
SOYBEANS  Jul 27 @S7N 1214'2 1209'0 1213'4 1205'0 1212'6 -1'4 2:01A Aug 03
SOYBEANS  Aug 27 @S7Q 1198'4 1196'0 1197'2 1190'4 1197'2 -1'2 1:34A Aug 03
SOYBEANS  Sep 27 @S7U 1162'2 1156'6 1161'0 1156'4 1161'0 -1'2 12:46A Aug 03
SOYBEANS  Nov 27 @S7X 1154'2 1148'6 1154'0 1147'6 1154'0 -0'2 1:34A Aug 03
SOYBEANS  Jan 28 @S8F 1164'6 1163'0 1163'0 1163'0 1163'0 -1'6 7:02P Aug 02
SOYBEANS  Mar 28 @S8H 1163'4 1170'4 0'0 1:15P Jul 31
SOYBEANS  May 28 @S8K 1166'2 1172'4 0'0 1:15P Jul 31
SOYBEANS  Jul 28 @S8N 1171'0 1178'0 0'0 1:15P Jul 31
SOYBEANS  Aug 28 @S8Q 1163'0 1163'0 0'0 1:15P Jul 31
SOYBEANS  Sep 28 @S8U 1141'4 1141'4 0'0 1:15P Jul 31
SOYBEANS  Nov 28 @S8X 1139'2 1137'0 1137'0 1136'6 1136'6 -2'4 7:22P Aug 02
SOYBEANS  Jul 29 @S9N 1158'4 1158'4 0'0 1:15P Jul 31
SOYBEANS  Nov 29 @S9X 1123'0 1122'0 1122'0 1122'0 1122'0 -1'0 7:00P Aug 02
WHEAT  Sep 26 @W6U 639'2 635'0 638'2 632'0 637'6 -1'4 2:05A Aug 03
WHEAT  Dec 26 @W6Z 657'4 652'6 656'2 650'0 655'6 -1'6 2:05A Aug 03
WHEAT  Mar 27 @W7H 674'2 670'0 672'6 667'2 672'4 -1'6 2:03A Aug 03
WHEAT  May 27 @W7K 682'2 676'4 680'6 675'2 680'6 -1'4 2:03A Aug 03
WHEAT  Jul 27 @W7N 679'2 673'2 678'4 673'2 677'0 -2'2 1:54A Aug 03
WHEAT  Sep 27 @W7U 684'4 681'0 684'4 681'0 683'4 -1'0 9:31P Aug 02
WHEAT  Dec 27 @W7Z 695'2 692'4 696'0 692'4 696'0 0'6 2:03A Aug 03
WHEAT  Mar 28 @W8H 702'0 702'0 0'0 1:15P Jul 31
WHEAT  May 28 @W8K 700'4 698'0 698'0 698'0 698'0 -2'4 7:00P Aug 02
LIVE CATTLE  Aug 26 @LE6Q 231.225 231.275 232.675 231.200 231.575 0.525 1:04P Jul 31
LIVE CATTLE  Oct 26 @LE6V 227.450 227.425 228.550 226.925 227.000 - 0.200 1:04P Jul 31
LIVE CATTLE  Dec 26 @LE6Z 226.725 226.675 228.000 226.550 226.725 0.225 1:04P Jul 31
LIVE CATTLE  Feb 27 @LE7G 226.375 226.375 227.575 226.275 226.550 0.500 1:04P Jul 31
LIVE CATTLE  Apr 27 @LE7J 226.000 225.950 226.950 225.775 226.150 0.500 1:04P Jul 31
FEEDER CATTLE  Aug 26 @GF6Q 346.475 346.475 348.725 346.150 347.600 1.550 1:04P Jul 31
FEEDER CATTLE  Sep 26 @GF6U 342.450 342.625 345.350 342.100 343.275 1.325 1:04P Jul 31
FEEDER CATTLE  Oct 26 @GF6V 334.025 334.025 337.025 333.625 334.950 1.325 1:04P Jul 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  439'0
Change:  -1'6
Bid:  438'6
Ask:  439'0
Today's High:  439'0
Today's Low:  435'2
Volume:  123,652
Open:  438'0
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Aug-03-2026
2:03:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 31, 2026 12:20PM 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