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 459'0 458'4 466'4 458'0 465'2 6'2 12:00P Aug 17
CORN  Dec 26 @C6Z 483'2 483'2 491'0 482'0 490'2 7'0 12:00P Aug 17
CORN  Mar 27 @C7H 499'0 498'4 506'6 498'2 505'6 6'6 12:00P Aug 17
CORN  May 27 @C7K 506'4 503'4 514'2 503'4 513'6 7'2 12:00P Aug 17
CORN  Jul 27 @C7N 509'4 509'0 517'0 508'2 516'0 6'4 12:00P Aug 17
CORN  Sep 27 @C7U 492'0 491'4 497'6 490'6 497'2 5'2 12:00P Aug 17
CORN  Dec 27 @C7Z 498'0 496'2 503'0 496'2 502'6 4'6 12:00P Aug 17
CORN  Mar 28 @C8H 509'2 509'2 513'6 507'6 513'6 4'4 11:49A Aug 17
CORN  May 28 @C8K 515'4 514'6 517'6 514'6 517'6 2'2 10:09A Aug 17
SOYBEANS  Sep 26 @S6U 1177'6 1178'4 1201'6 1173'4 1201'2 23'4 12:00P Aug 17
SOYBEANS  Nov 26 @S6X 1192'4 1192'4 1216'4 1188'2 1216'2 23'6 12:00P Aug 17
SOYBEANS  Jan 27 @S7F 1207'6 1207'6 1231'6 1203'6 1231'2 23'4 12:00P Aug 17
SOYBEANS  Mar 27 @S7H 1214'6 1214'4 1237'4 1210'6 1236'6 22'0 12:00P Aug 17
SOYBEANS  May 27 @S7K 1221'2 1220'4 1242'6 1217'2 1242'0 20'6 12:00P Aug 17
SOYBEANS  Jul 27 @S7N 1225'4 1225'0 1246'6 1222'0 1246'0 20'4 12:00P Aug 17
SOYBEANS  Aug 27 @S7Q 1210'2 1207'4 1230'0 1207'2 1229'0 18'6 11:59A Aug 17
SOYBEANS  Sep 27 @S7U 1177'6 1177'0 1193'6 1176'4 1193'6 16'0 11:50A Aug 17
SOYBEANS  Nov 27 @S7X 1172'0 1170'6 1187'0 1167'4 1186'6 14'6 12:00P Aug 17
SOYBEANS  Jan 28 @S8F 1182'6 1186'0 1191'0 1186'0 1191'0 8'2 9:09A Aug 17
SOYBEANS  Mar 28 @S8H 1181'6 1178'4 0'0 1:15P Aug 14
SOYBEANS  May 28 @S8K 1184'2 1172'4 0'0 1:15P Aug 14
SOYBEANS  Jul 28 @S8N 1189'0 1177'6 0'0 1:15P Aug 14
SOYBEANS  Aug 28 @S8Q 1179'2 1179'2 0'0 1:15P Aug 14
SOYBEANS  Sep 28 @S8U 1156'4 1156'4 0'0 1:15P Aug 14
SOYBEANS  Nov 28 @S8X 1153'4 1162'2 1166'6 1162'2 1166'6 13'2 11:04A Aug 17
SOYBEANS  Jul 29 @S9N 1172'6 1172'6 0'0 1:15P Aug 14
SOYBEANS  Nov 29 @S9X 1136'2 1130'0 0'0 1:15P Aug 14
WHEAT  Sep 26 @W6U 674'6 677'2 680'0 665'2 674'0 -0'6 12:00P Aug 17
WHEAT  Dec 26 @W6Z 689'4 692'6 695'0 680'6 689'0 -0'4 12:00P Aug 17
WHEAT  Mar 27 @W7H 705'2 708'0 711'2 697'0 704'6 -0'4 12:00P Aug 17
WHEAT  May 27 @W7K 711'6 714'0 718'0 704'4 712'2 0'4 12:00P Aug 17
WHEAT  Jul 27 @W7N 710'6 713'0 717'6 704'4 711'2 0'4 11:58A Aug 17
WHEAT  Sep 27 @W7U 717'2 720'0 723'4 712'2 717'6 0'4 11:59A Aug 17
WHEAT  Dec 27 @W7Z 728'6 729'4 734'6 725'4 730'4 1'6 11:30A Aug 17
WHEAT  Mar 28 @W8H 735'6 739'0 740'0 739'0 740'0 4'2 7:33P Aug 16
WHEAT  May 28 @W8K 733'4 734'4 738'4 731'4 738'4 5'0 11:09A Aug 17
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.300 0.675 12:00P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.550 - 0.325 12:00P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.300 - 0.075 12:00P Aug 17
LIVE CATTLE  Feb 27 @LE7G 219.050 219.325 221.725 218.550 219.025 - 0.025 12:00P Aug 17
LIVE CATTLE  Apr 27 @LE7J 219.600 219.875 222.050 219.000 219.425 - 0.175 11:59A Aug 17
FEEDER CATTLE  Aug 26 @GF6Q 340.825 341.000 342.900 338.950 339.475 - 1.350 11:54A Aug 17
FEEDER CATTLE  Sep 26 @GF6U 334.550 335.100 337.750 331.450 332.200 - 2.350 12:00P Aug 17
FEEDER CATTLE  Oct 26 @GF6V 325.425 325.950 329.000 323.450 324.175 - 1.250 12:00P Aug 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  465'2
Change:  6'2
Bid:  465'2
Ask:  465'4
Today's High:  466'4
Today's Low:  458'0
Volume:  120,800
Open:  458'4
Settle:  459'0
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
12:00:00PM
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