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 500'4 500'4 508'0 499'0 505'0 4'4 7:44A Aug 26
CORN  Dec 26 @C6Z 523'4 524'0 530'0 521'2 527'2 3'6 7:44A Aug 26
CORN  Mar 27 @C7H 538'4 538'2 544'4 536'4 542'2 3'6 7:44A Aug 26
CORN  May 27 @C7K 545'0 545'0 551'2 543'0 549'0 4'0 7:44A Aug 26
CORN  Jul 27 @C7N 546'6 546'0 552'6 545'0 550'6 4'0 7:44A Aug 26
CORN  Sep 27 @C7U 521'4 520'6 525'4 520'4 524'0 2'4 7:44A Aug 26
CORN  Dec 27 @C7Z 522'0 521'4 525'6 521'0 524'4 2'4 7:42A Aug 26
CORN  Mar 28 @C8H 532'0 530'6 535'4 530'6 535'4 3'4 7:03A Aug 26
CORN  May 28 @C8K 537'2 539'0 541'0 539'0 541'0 3'6 7:04A Aug 26
SOYBEANS  Sep 26 @S6U 1228'0 1228'4 1236'4 1223'2 1233'0 5'0 7:43A Aug 26
SOYBEANS  Nov 26 @S6X 1237'6 1238'0 1246'2 1232'0 1240'6 3'0 7:44A Aug 26
SOYBEANS  Jan 27 @S7F 1252'2 1252'0 1260'4 1246'6 1255'2 3'0 7:44A Aug 26
SOYBEANS  Mar 27 @S7H 1258'2 1257'6 1266'0 1253'0 1260'6 2'4 7:44A Aug 26
SOYBEANS  May 27 @S7K 1264'0 1263'4 1271'2 1259'0 1266'2 2'2 7:43A Aug 26
SOYBEANS  Jul 27 @S7N 1267'4 1267'0 1274'2 1262'4 1269'4 2'0 7:43A Aug 26
SOYBEANS  Aug 27 @S7Q 1250'4 1247'4 1256'0 1246'2 1252'4 2'0 7:43A Aug 26
SOYBEANS  Sep 27 @S7U 1213'6 1214'4 1217'4 1210'4 1217'4 3'6 6:43A Aug 26
SOYBEANS  Nov 27 @S7X 1203'0 1202'6 1206'4 1199'6 1205'0 2'0 7:38A Aug 26
SOYBEANS  Jan 28 @S8F 1212'6 1216'0 1216'0 1216'0 1216'0 3'2 6:43A Aug 26
SOYBEANS  Mar 28 @S8H 1210'6 1203'0 0'0 1:15P Aug 25
SOYBEANS  May 28 @S8K 1212'6 1204'6 0'0 1:15P Aug 25
SOYBEANS  Jul 28 @S8N 1217'0 1206'4 0'0 1:15P Aug 25
SOYBEANS  Aug 28 @S8Q 1205'6 1205'6 0'0 1:15P Aug 25
SOYBEANS  Sep 28 @S8U 1180'6 1180'6 0'0 1:15P Aug 25
SOYBEANS  Nov 28 @S8X 1177'0 1175'0 1181'0 1175'0 1181'0 4'0 7:41A Aug 26
SOYBEANS  Jul 29 @S9N 1196'2 1191'0 0'0 1:15P Aug 25
SOYBEANS  Nov 29 @S9X 1160'0 1153'6 0'0 1:15P Aug 25
WHEAT  Sep 26 @W6U 685'4 686'4 701'4 683'4 698'4 13'0 7:43A Aug 26
WHEAT  Dec 26 @W6Z 703'2 704'2 719'2 700'6 715'6 12'4 7:44A Aug 26
WHEAT  Mar 27 @W7H 721'2 720'6 737'0 719'0 734'0 12'6 7:43A Aug 26
WHEAT  May 27 @W7K 729'6 729'4 744'6 727'4 742'0 12'2 7:43A Aug 26
WHEAT  Jul 27 @W7N 729'2 729'0 742'4 727'4 739'6 10'4 7:44A Aug 26
WHEAT  Sep 27 @W7U 735'6 735'4 747'2 733'4 745'0 9'2 7:44A Aug 26
WHEAT  Dec 27 @W7Z 747'2 749'0 756'4 749'0 755'2 8'0 7:37A Aug 26
WHEAT  Mar 28 @W8H 754'4 754'4 762'0 754'4 761'0 6'4 7:37A Aug 26
WHEAT  May 28 @W8K 752'4 752'4 0'0 1:15P Aug 25
LIVE CATTLE  Aug 26 @LE6Q 220.075 220.000 220.100 217.900 218.250 - 1.975 1:04P Aug 25
LIVE CATTLE  Oct 26 @LE6V 213.600 213.500 214.000 210.450 210.825 - 2.650 1:04P Aug 25
LIVE CATTLE  Dec 26 @LE6Z 214.200 214.200 214.700 211.700 211.925 - 2.075 1:04P Aug 25
LIVE CATTLE  Feb 27 @LE7G 215.600 215.600 216.050 213.150 213.375 - 2.100 1:04P Aug 25
LIVE CATTLE  Apr 27 @LE7J 217.100 217.050 217.350 214.825 215.150 - 1.875 1:04P Aug 25
FEEDER CATTLE  Aug 26 @GF6Q 333.575 333.425 335.225 332.650 333.800 0.150 1:04P Aug 25
FEEDER CATTLE  Sep 26 @GF6U 324.225 323.975 324.425 318.250 319.350 - 4.950 1:04P Aug 25
FEEDER CATTLE  Oct 26 @GF6V 318.275 317.650 318.925 312.575 313.650 - 4.950 1:04P Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  505'0
Change:  4'4
Bid:  505'0
Ask:  505'2
Today's High:  508'0
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
7:44:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff – 
Posted at Monday, August 24, 2026 8:34AM 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