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 444'6 449'0 451'2 447'0 448'0 3'2 1:30A Jul 20
CORN  Dec 26 @C6Z 467'4 472'0 474'0 470'0 471'0 3'4 1:31A Jul 20
CORN  Mar 27 @C7H 483'0 487'0 489'4 485'6 486'6 3'6 1:28A Jul 20
CORN  May 27 @C7K 491'6 495'6 498'0 494'2 495'0 3'2 1:29A Jul 20
CORN  Jul 27 @C7N 496'6 500'2 502'4 498'6 499'2 2'4 1:25A Jul 20
CORN  Sep 27 @C7U 484'2 487'6 487'6 486'2 486'2 2'0 8:58P Jul 19
CORN  Dec 27 @C7Z 490'0 492'2 494'6 491'0 491'2 1'2 1:23A Jul 20
CORN  Mar 28 @C8H 500'6 505'0 505'0 502'2 502'2 1'4 8:30P Jul 19
CORN  May 28 @C8K 506'6 508'0 0'0 1:15P Jul 17
SOYBEANS  Aug 26 @S6Q 1204'4 1210'0 1216'6 1209'0 1212'4 8'0 1:30A Jul 20
SOYBEANS  Sep 26 @S6U 1193'4 1200'0 1203'6 1197'0 1200'2 6'6 1:30A Jul 20
SOYBEANS  Nov 26 @S6X 1203'0 1210'0 1213'6 1207'4 1211'0 8'0 1:31A Jul 20
SOYBEANS  Jan 27 @S7F 1216'6 1222'0 1227'4 1221'2 1224'6 8'0 1:29A Jul 20
SOYBEANS  Mar 27 @S7H 1220'0 1226'0 1229'6 1224'0 1227'2 7'2 1:25A Jul 20
SOYBEANS  May 27 @S7K 1225'2 1230'0 1234'4 1229'0 1232'2 7'0 1:25A Jul 20
SOYBEANS  Jul 27 @S7N 1230'4 1230'4 1239'4 1230'4 1237'0 6'4 1:25A Jul 20
SOYBEANS  Aug 27 @S7Q 1214'4 1221'6 1223'2 1220'2 1220'4 6'0 9:21P Jul 19
SOYBEANS  Sep 27 @S7U 1179'0 1171'2 0'0 1:15P Jul 17
SOYBEANS  Nov 27 @S7X 1171'6 1177'2 1178'4 1174'4 1176'2 4'4 1:25A Jul 20
SOYBEANS  Jan 28 @S8F 1182'0 1183'4 0'0 1:15P Jul 17
SOYBEANS  Mar 28 @S8H 1182'0 1184'4 0'0 1:15P Jul 17
SOYBEANS  May 28 @S8K 1185'2 1184'0 0'0 1:15P Jul 17
SOYBEANS  Jul 28 @S8N 1190'0 1194'0 0'0 1:15P Jul 17
SOYBEANS  Aug 28 @S8Q 1180'6 1180'6 0'0 1:15P Jul 17
SOYBEANS  Sep 28 @S8U 1159'0 1159'0 0'0 1:15P Jul 17
SOYBEANS  Nov 28 @S8X 1155'0 1155'0 0'0 1:15P Jul 17
SOYBEANS  Jul 29 @S9N 1174'2 1174'2 0'0 1:15P Jul 17
SOYBEANS  Nov 29 @S9X 1135'6 1115'0 0'0 1:15P Jul 17
WHEAT  Sep 26 @W6U 682'6 687'4 692'2 681'0 683'2 0'4 1:30A Jul 20
WHEAT  Dec 26 @W6Z 699'6 704'2 708'4 698'0 700'4 0'6 1:30A Jul 20
WHEAT  Mar 27 @W7H 713'6 718'0 721'4 712'0 714'4 0'6 1:30A Jul 20
WHEAT  May 27 @W7K 719'0 721'6 725'4 716'6 719'0 0'0 1:28A Jul 20
WHEAT  Jul 27 @W7N 716'2 718'0 721'2 712'6 714'4 -1'6 1:29A Jul 20
WHEAT  Sep 27 @W7U 721'6 723'0 726'0 718'0 719'0 -2'6 1:23A Jul 20
WHEAT  Dec 27 @W7Z 732'4 734'0 736'2 728'0 729'0 -3'4 1:23A Jul 20
WHEAT  Mar 28 @W8H 738'4 736'4 736'4 734'0 734'0 -4'4 1:12A Jul 20
WHEAT  May 28 @W8K 736'4 739'0 739'0 739'0 739'0 2'4 7:01P Jul 19
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:  448'0
Change:  3'2
Bid:  447'6
Ask:  448'2
Today's High:  451'2
Today's Low:  447'0
Volume:  105,384
Open:  449'0
Settle:  444'6
Prev:  444'6
Contract High: 
Contract Low: 
Updated:  Jul-20-2026
1:30:00AM
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