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 458'4 459'2 461'4 458'6 461'4 3'0 1:45A Jul 29
CORN  Dec 26 @C6Z 480'4 481'4 483'4 480'2 483'2 2'6 1:46A Jul 29
CORN  Mar 27 @C7H 495'6 496'4 498'6 495'6 498'4 2'6 1:45A Jul 29
CORN  May 27 @C7K 504'2 504'6 507'0 504'0 506'0 1'6 1:44A Jul 29
CORN  Jul 27 @C7N 507'6 508'6 510'2 507'2 509'2 1'4 1:44A Jul 29
CORN  Sep 27 @C7U 485'6 484'0 487'0 483'6 486'0 0'2 1:14A Jul 29
CORN  Dec 27 @C7Z 489'6 489'4 491'0 488'0 490'0 0'2 1:14A Jul 29
CORN  Mar 28 @C8H 500'4 500'2 501'4 500'0 501'4 1'0 1:34A Jul 29
CORN  May 28 @C8K 506'2 506'6 506'6 506'6 506'6 0'4 1:32A Jul 29
SOYBEANS  Aug 26 @S6Q 1212'0 1213'4 1217'2 1206'2 1208'4 -3'4 1:45A Jul 29
SOYBEANS  Sep 26 @S6U 1204'6 1207'0 1209'6 1199'2 1201'6 -3'0 1:45A Jul 29
SOYBEANS  Nov 26 @S6X 1220'0 1222'4 1225'0 1214'6 1217'2 -2'6 1:46A Jul 29
SOYBEANS  Jan 27 @S7F 1233'6 1236'2 1239'0 1228'6 1231'2 -2'4 1:45A Jul 29
SOYBEANS  Mar 27 @S7H 1235'6 1238'0 1240'6 1231'2 1233'2 -2'4 1:45A Jul 29
SOYBEANS  May 27 @S7K 1240'0 1242'0 1244'2 1235'4 1237'4 -2'4 1:45A Jul 29
SOYBEANS  Jul 27 @S7N 1243'0 1245'2 1248'0 1239'0 1240'2 -2'6 1:45A Jul 29
SOYBEANS  Aug 27 @S7Q 1224'4 1228'0 1228'0 1221'2 1222'2 -2'2 1:32A Jul 29
SOYBEANS  Sep 27 @S7U 1184'2 1183'2 0'0 1:15P Jul 28
SOYBEANS  Nov 27 @S7X 1173'6 1173'6 1178'0 1170'2 1171'6 -2'0 1:32A Jul 29
SOYBEANS  Jan 28 @S8F 1183'4 1176'4 0'0 1:15P Jul 28
SOYBEANS  Mar 28 @S8H 1181'4 1185'0 1185'0 1185'0 1185'0 3'4 7:50P Jul 28
SOYBEANS  May 28 @S8K 1184'2 1188'0 1188'0 1188'0 1188'0 3'6 7:50P Jul 28
SOYBEANS  Jul 28 @S8N 1189'2 1194'0 0'0 1:15P Jul 28
SOYBEANS  Aug 28 @S8Q 1181'6 1181'6 0'0 1:15P Jul 28
SOYBEANS  Sep 28 @S8U 1161'0 1161'0 0'0 1:15P Jul 28
SOYBEANS  Nov 28 @S8X 1157'6 1160'4 0'0 1:15P Jul 28
SOYBEANS  Jul 29 @S9N 1177'0 1177'0 0'0 1:15P Jul 28
SOYBEANS  Nov 29 @S9X 1138'4 1141'0 0'0 1:15P Jul 28
WHEAT  Sep 26 @W6U 662'4 666'6 672'2 666'2 670'6 8'2 1:45A Jul 29
WHEAT  Dec 26 @W6Z 679'6 684'2 689'0 683'4 687'6 8'0 1:46A Jul 29
WHEAT  Mar 27 @W7H 695'2 699'4 704'0 699'0 702'2 7'0 1:39A Jul 29
WHEAT  May 27 @W7K 702'0 706'2 709'6 705'2 707'6 5'6 1:44A Jul 29
WHEAT  Jul 27 @W7N 698'4 704'4 705'0 700'0 703'2 4'6 1:39A Jul 29
WHEAT  Sep 27 @W7U 703'4 707'0 709'4 704'4 706'2 2'6 12:33A Jul 29
WHEAT  Dec 27 @W7Z 713'0 718'2 718'4 714'0 715'4 2'4 12:33A Jul 29
WHEAT  Mar 28 @W8H 718'0 719'2 719'2 719'2 719'2 1'2 11:59P Jul 28
WHEAT  May 28 @W8K 715'6 716'4 0'0 1:15P Jul 28
LIVE CATTLE  Aug 26 @LE6Q 225.225 225.500 228.375 225.500 227.125 2.250 1:04P Jul 28
LIVE CATTLE  Oct 26 @LE6V 218.775 219.075 222.975 218.500 221.775 3.400 1:04P Jul 28
LIVE CATTLE  Dec 26 @LE6Z 217.400 217.725 222.350 217.400 220.900 3.900 1:04P Jul 28
LIVE CATTLE  Feb 27 @LE7G 217.725 218.100 222.600 217.725 220.975 3.800 1:04P Jul 28
LIVE CATTLE  Apr 27 @LE7J 218.500 218.600 223.000 218.350 221.175 3.300 1:04P Jul 28
FEEDER CATTLE  Aug 26 @GF6Q 338.250 339.750 346.000 338.750 342.750 4.825 1:04P Jul 28
FEEDER CATTLE  Sep 26 @GF6U 331.925 333.300 341.000 332.600 336.850 5.300 1:04P Jul 28
FEEDER CATTLE  Oct 26 @GF6V 325.250 324.750 331.950 323.275 326.350 1.575 1:04P Jul 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  461'4
Change:  3'0
Bid:  461'2
Ask:  461'4
Today's High:  461'4
Today's Low:  458'6
Volume:  136,780
Open:  459'2
Settle:  458'4
Prev:  458'4
Contract High: 
Contract Low: 
Updated:  Jul-29-2026
1:45:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 24, 2026 12:09PM 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