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 438'2 438'4 441'0 434'0 437'0 -1'4 1:19P Aug 11
CORN  Dec 26 @C6Z 461'6 461'6 464'2 457'4 460'4 -1'2 1:19P Aug 11
CORN  Mar 27 @C7H 477'2 477'2 479'6 473'2 476'2 -1'2 1:19P Aug 11
CORN  May 27 @C7K 486'4 486'2 489'0 482'4 485'2 -1'2 1:19P Aug 11
CORN  Jul 27 @C7N 492'2 492'0 494'2 488'0 491'0 -1'4 1:19P Aug 11
CORN  Sep 27 @C7U 482'2 482'4 484'4 478'4 480'4 -1'6 1:19P Aug 11
CORN  Dec 27 @C7Z 489'4 490'0 491'4 485'4 487'6 -1'6 1:19P Aug 11
CORN  Mar 28 @C8H 500'6 501'0 501'0 497'2 499'0 -2'0 1:15P Aug 11
CORN  May 28 @C8K 507'0 507'0 507'0 504'2 504'2 -1'6 1:15P Aug 11
SOYBEANS  Aug 26 @S6Q 1157'6 1152'2 1152'2 1145'4 1147'2 -10'2 1:15P Aug 11
SOYBEANS  Sep 26 @S6U 1161'6 1163'0 1165'2 1148'0 1150'2 -10'2 1:19P Aug 11
SOYBEANS  Nov 26 @S6X 1179'4 1181'0 1182'6 1165'2 1167'6 -10'6 1:19P Aug 11
SOYBEANS  Jan 27 @S7F 1194'6 1196'4 1197'6 1180'6 1183'0 -10'4 1:19P Aug 11
SOYBEANS  Mar 27 @S7H 1201'6 1203'4 1204'6 1188'6 1191'2 -8'6 1:19P Aug 11
SOYBEANS  May 27 @S7K 1210'0 1212'0 1212'6 1197'2 1200'0 -8'4 1:19P Aug 11
SOYBEANS  Jul 27 @S7N 1215'6 1217'2 1218'4 1203'4 1206'2 -8'4 1:19P Aug 11
SOYBEANS  Aug 27 @S7Q 1202'6 1205'0 1205'2 1192'4 1194'4 -7'4 1:19P Aug 11
SOYBEANS  Sep 27 @S7U 1170'6 1173'0 1173'0 1164'4 1164'4 -5'4 1:15P Aug 11
SOYBEANS  Nov 27 @S7X 1164'6 1163'2 1167'0 1157'6 1159'4 -4'2 1:19P Aug 11
SOYBEANS  Jan 28 @S8F 1175'2 1171'0 -3'6 1:15P Aug 11
SOYBEANS  Mar 28 @S8H 1174'4 1170'0 -3'2 1:15P Aug 11
SOYBEANS  May 28 @S8K 1177'4 1172'4 -3'0 1:15P Aug 11
SOYBEANS  Jul 28 @S8N 1182'6 1177'6 -2'6 1:15P Aug 11
SOYBEANS  Aug 28 @S8Q 1173'6 1170'0 -3'6 1:15P Aug 11
SOYBEANS  Sep 28 @S8U 1153'2 1148'4 -4'6 1:15P Aug 11
SOYBEANS  Nov 28 @S8X 1151'0 1138'6 -3'2 1:15P Aug 11
SOYBEANS  Jul 29 @S9N 1170'2 1167'0 -3'2 1:15P Aug 11
SOYBEANS  Nov 29 @S9X 1133'6 1130'0 -3'2 1:15P Aug 11
WHEAT  Sep 26 @W6U 640'4 639'4 646'6 627'0 630'4 -10'2 1:19P Aug 11
WHEAT  Dec 26 @W6Z 659'2 658'0 665'0 645'2 648'0 -11'0 1:19P Aug 11
WHEAT  Mar 27 @W7H 676'2 675'0 681'6 662'6 665'0 -10'6 1:19P Aug 11
WHEAT  May 27 @W7K 684'6 683'4 689'6 671'2 673'6 -10'6 1:19P Aug 11
WHEAT  Jul 27 @W7N 685'0 684'4 689'2 673'2 675'2 -9'6 1:19P Aug 11
WHEAT  Sep 27 @W7U 693'2 694'2 697'0 682'0 683'4 -9'2 1:15P Aug 11
WHEAT  Dec 27 @W7Z 706'6 705'6 710'0 696'0 697'4 -8'6 1:15P Aug 11
WHEAT  Mar 28 @W8H 715'2 700'6 -7'6 1:15P Aug 11
WHEAT  May 28 @W8K 715'4 706'6 -7'2 1:15P Aug 11
LIVE CATTLE  Aug 26 @LE6Q 233.275 233.400 234.000 232.525 232.750 - 0.525 1:04P Aug 11
LIVE CATTLE  Oct 26 @LE6V 226.900 227.250 228.450 226.150 226.250 - 0.575 1:04P Aug 11
LIVE CATTLE  Dec 26 @LE6Z 225.950 226.325 227.675 225.425 225.525 - 0.250 1:04P Aug 11
LIVE CATTLE  Feb 27 @LE7G 226.025 226.450 227.775 225.800 225.975 0.100 1:04P Aug 11
LIVE CATTLE  Apr 27 @LE7J 226.000 226.500 227.950 226.075 226.125 0.300 1:04P Aug 11
FEEDER CATTLE  Aug 26 @GF6Q 350.750 350.725 352.525 349.550 349.975 - 0.575 1:04P Aug 11
FEEDER CATTLE  Sep 26 @GF6U 344.575 344.600 347.825 344.500 344.975 0.675 1:04P Aug 11
FEEDER CATTLE  Oct 26 @GF6V 335.875 336.000 339.250 335.750 336.450 0.825 1:04P Aug 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  437'0
Change:  -1'4
Bid:  436'6
Ask:  436'6
Today's High:  441'0
Today's Low:  434'0
Volume:  177,648
Open:  438'4
Settle:  436'6s
Prev:  438'2
Contract High: 
Contract Low: 
Updated:  Aug-11-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, August 7, 2026 12:10PM 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