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 465'0 464'2 468'2 463'6 467'0 2'0 8:59A Aug 18
CORN  Dec 26 @C6Z 489'4 489'0 493'0 488'2 491'4 2'0 8:59A Aug 18
CORN  Mar 27 @C7H 505'2 504'4 508'6 504'0 507'2 2'0 9:00A Aug 18
CORN  May 27 @C7K 512'4 512'0 516'0 511'2 514'4 2'0 8:59A Aug 18
CORN  Jul 27 @C7N 515'0 514'0 518'4 514'0 517'4 2'4 8:59A Aug 18
CORN  Sep 27 @C7U 496'2 495'0 498'4 495'0 498'0 1'6 8:59A Aug 18
CORN  Dec 27 @C7Z 501'4 500'6 503'6 500'2 502'6 1'2 8:59A Aug 18
CORN  Mar 28 @C8H 512'6 512'0 514'4 512'0 513'0 0'2 8:52A Aug 18
CORN  May 28 @C8K 518'6 520'0 520'0 518'2 518'6 0'0 8:51A Aug 18
SOYBEANS  Sep 26 @S6U 1201'0 1199'6 1214'6 1198'2 1214'6 13'6 9:00A Aug 18
SOYBEANS  Nov 26 @S6X 1216'0 1215'0 1231'4 1213'0 1231'4 15'4 9:00A Aug 18
SOYBEANS  Jan 27 @S7F 1231'0 1228'4 1246'0 1228'0 1246'0 15'0 9:00A Aug 18
SOYBEANS  Mar 27 @S7H 1235'6 1234'4 1250'4 1232'6 1250'4 14'6 9:00A Aug 18
SOYBEANS  May 27 @S7K 1240'4 1238'6 1254'6 1237'4 1254'4 14'0 8:59A Aug 18
SOYBEANS  Jul 27 @S7N 1244'2 1242'2 1258'0 1242'2 1257'4 13'2 8:59A Aug 18
SOYBEANS  Aug 27 @S7Q 1227'6 1229'0 1239'2 1228'6 1239'2 11'4 8:57A Aug 18
SOYBEANS  Sep 27 @S7U 1192'2 1194'2 1202'2 1194'2 1202'0 9'6 8:55A Aug 18
SOYBEANS  Nov 27 @S7X 1185'2 1183'0 1195'0 1183'0 1195'0 9'6 9:00A Aug 18
SOYBEANS  Jan 28 @S8F 1195'6 1191'0 0'0 1:15P Aug 17
SOYBEANS  Mar 28 @S8H 1194'2 1195'0 0'0 1:15P Aug 17
SOYBEANS  May 28 @S8K 1196'4 1172'4 0'0 1:15P Aug 17
SOYBEANS  Jul 28 @S8N 1201'0 1177'6 0'0 1:15P Aug 17
SOYBEANS  Aug 28 @S8Q 1191'2 1191'2 0'0 1:15P Aug 17
SOYBEANS  Sep 28 @S8U 1169'2 1169'2 0'0 1:15P Aug 17
SOYBEANS  Nov 28 @S8X 1165'6 1169'4 1171'6 1169'4 1171'6 6'0 7:38A Aug 18
SOYBEANS  Jul 29 @S9N 1185'0 1185'0 0'0 1:15P Aug 17
SOYBEANS  Nov 29 @S9X 1148'4 1130'0 0'0 1:15P Aug 17
WHEAT  Sep 26 @W6U 674'6 673'6 681'6 669'0 671'4 -3'2 9:00A Aug 18
WHEAT  Dec 26 @W6Z 689'2 687'6 696'4 685'4 687'6 -1'4 9:00A Aug 18
WHEAT  Mar 27 @W7H 705'2 704'6 712'2 702'4 705'0 -0'2 8:59A Aug 18
WHEAT  May 27 @W7K 712'2 712'4 719'0 709'6 712'2 0'0 8:57A Aug 18
WHEAT  Jul 27 @W7N 710'6 709'0 717'4 709'0 712'2 1'4 8:59A Aug 18
WHEAT  Sep 27 @W7U 717'0 719'2 723'0 716'0 719'0 2'0 8:57A Aug 18
WHEAT  Dec 27 @W7Z 728'4 729'0 734'2 727'4 731'4 3'0 8:56A Aug 18
WHEAT  Mar 28 @W8H 735'2 735'0 735'0 735'0 735'0 -0'2 7:00P Aug 17
WHEAT  May 28 @W8K 733'2 739'0 739'0 735'0 739'0 5'6 8:38A Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.550 225.400 226.750 225.400 226.075 1.525 8:58A Aug 18
LIVE CATTLE  Oct 26 @LE6V 218.775 219.750 221.275 219.750 220.400 1.625 9:00A Aug 18
LIVE CATTLE  Dec 26 @LE6Z 218.400 219.500 221.075 219.500 220.250 1.850 8:59A Aug 18
LIVE CATTLE  Feb 27 @LE7G 218.900 220.000 221.475 220.000 220.850 1.950 8:58A Aug 18
LIVE CATTLE  Apr 27 @LE7J 219.500 220.850 221.800 220.850 221.250 1.750 8:57A Aug 18
FEEDER CATTLE  Aug 26 @GF6Q 339.975 340.850 342.750 340.775 341.100 1.125 8:58A Aug 18
FEEDER CATTLE  Sep 26 @GF6U 332.950 334.750 336.550 334.575 334.950 2.000 8:58A Aug 18
FEEDER CATTLE  Oct 26 @GF6V 325.350 327.025 329.325 327.025 327.825 2.475 8:57A Aug 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  467'0
Change:  2'0
Bid:  467'0
Ask:  467'2
Today's High:  468'2
Today's Low:  463'6
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
8:59:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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