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 441'4 441'0 445'4 436'0 445'4 3'2 1:19P Jul 17
CORN  Dec 26 @C6Z 464'0 463'2 468'2 458'6 468'2 3'4 1:19P Jul 17
CORN  Mar 27 @C7H 479'4 478'4 483'4 474'2 483'4 3'4 1:19P Jul 17
CORN  May 27 @C7K 488'2 487'4 492'0 483'0 491'6 3'4 1:19P Jul 17
CORN  Jul 27 @C7N 493'2 492'6 497'0 488'2 497'0 3'4 1:19P Jul 17
CORN  Sep 27 @C7U 481'2 481'2 484'2 477'2 484'2 3'0 1:19P Jul 17
CORN  Dec 27 @C7Z 487'2 486'2 490'4 483'6 490'2 2'6 1:19P Jul 17
CORN  Mar 28 @C8H 498'2 497'0 501'0 495'0 501'0 2'4 1:15P Jul 17
CORN  May 28 @C8K 504'2 508'0 2'4 1:15P Jul 17
SOYBEANS  Aug 26 @S6Q 1195'0 1195'0 1205'2 1186'6 1204'0 9'4 1:19P Jul 17
SOYBEANS  Sep 26 @S6U 1185'2 1185'2 1194'0 1177'0 1193'0 8'2 1:19P Jul 17
SOYBEANS  Nov 26 @S6X 1195'0 1194'6 1204'0 1186'4 1202'4 8'0 1:19P Jul 17
SOYBEANS  Jan 27 @S7F 1209'4 1209'0 1218'0 1201'0 1216'4 7'2 1:19P Jul 17
SOYBEANS  Mar 27 @S7H 1213'4 1213'4 1221'4 1205'2 1219'4 6'4 1:19P Jul 17
SOYBEANS  May 27 @S7K 1219'2 1218'0 1226'4 1210'4 1224'6 6'0 1:19P Jul 17
SOYBEANS  Jul 27 @S7N 1224'6 1224'6 1231'6 1216'4 1230'2 5'6 1:19P Jul 17
SOYBEANS  Aug 27 @S7Q 1209'2 1212'2 1215'4 1201'4 1214'6 5'2 1:18P Jul 17
SOYBEANS  Sep 27 @S7U 1174'4 1171'2 4'4 1:15P Jul 17
SOYBEANS  Nov 27 @S7X 1167'0 1166'6 1173'0 1160'4 1171'4 4'6 1:19P Jul 17
SOYBEANS  Jan 28 @S8F 1177'2 1183'4 4'6 1:15P Jul 17
SOYBEANS  Mar 28 @S8H 1177'0 1184'4 5'0 1:15P Jul 17
SOYBEANS  May 28 @S8K 1180'2 1184'0 5'0 1:15P Jul 17
SOYBEANS  Jul 28 @S8N 1185'2 1194'0 4'6 1:15P Jul 17
SOYBEANS  Aug 28 @S8Q 1176'0 1180'6 4'6 1:15P Jul 17
SOYBEANS  Sep 28 @S8U 1154'2 1159'0 4'6 1:15P Jul 17
SOYBEANS  Nov 28 @S8X 1150'0 1155'0 5'0 1:15P Jul 17
SOYBEANS  Jul 29 @S9N 1169'2 1174'2 5'0 1:15P Jul 17
SOYBEANS  Nov 29 @S9X 1130'6 1115'0 5'0 1:15P Jul 17
WHEAT  Sep 26 @W6U 674'6 672'6 685'0 666'4 684'6 8'0 1:19P Jul 17
WHEAT  Dec 26 @W6Z 691'0 688'6 702'0 683'4 701'4 8'6 1:19P Jul 17
WHEAT  Mar 27 @W7H 704'2 702'2 715'6 697'4 715'2 9'4 1:19P Jul 17
WHEAT  May 27 @W7K 709'6 707'6 720'6 702'6 720'4 9'2 1:19P Jul 17
WHEAT  Jul 27 @W7N 708'0 705'0 717'0 700'6 716'6 8'2 1:19P Jul 17
WHEAT  Sep 27 @W7U 714'0 711'0 722'6 706'6 722'6 7'6 1:19P Jul 17
WHEAT  Dec 27 @W7Z 725'2 724'0 732'6 717'0 732'6 7'2 1:19P Jul 17
WHEAT  Mar 28 @W8H 732'6 727'0 738'0 723'2 738'0 5'6 1:15P Jul 17
WHEAT  May 28 @W8K 730'2 733'0 733'0 733'0 733'0 6'2 1:16P Jul 17
LIVE CATTLE  Aug 26 @LE6Q 227.075 227.250 227.250 224.200 224.350 - 2.650 1:04P Jul 17
LIVE CATTLE  Oct 26 @LE6V 223.275 223.350 223.450 220.500 220.625 - 2.575 1:04P Jul 17
LIVE CATTLE  Dec 26 @LE6Z 223.200 223.350 223.350 220.325 220.400 - 2.675 1:04P Jul 17
LIVE CATTLE  Feb 27 @LE7G 224.000 224.100 224.125 221.200 221.475 - 2.475 1:04P Jul 17
LIVE CATTLE  Apr 27 @LE7J 224.375 224.375 224.550 221.800 222.225 - 2.050 1:04P Jul 17
FEEDER CATTLE  Aug 26 @GF6Q 346.600 346.675 348.125 344.575 345.925 - 0.650 1:04P Jul 17
FEEDER CATTLE  Sep 26 @GF6U 340.350 340.225 341.050 337.450 339.075 - 1.000 1:04P Jul 17
FEEDER CATTLE  Oct 26 @GF6V 334.450 334.300 334.625 330.525 332.550 - 1.625 1:04P Jul 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  445'4
Change:  3'2
Bid:  444'4
Ask:  444'4
Today's High:  445'4
Today's Low:  436'0
Volume:  94,099
Open:  441'0
Settle:  444'6s
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Jul-17-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, July 17, 2026 12:31PM 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