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 483'6 485'0 498'6 485'0 487'2 3'4 9:03A Aug 24
CORN  Dec 26 @C6Z 508'4 510'2 524'2 510'2 512'4 4'0 9:03A Aug 24
CORN  Mar 27 @C7H 523'4 525'0 538'6 524'6 527'2 3'6 9:03A Aug 24
CORN  May 27 @C7K 530'0 531'2 545'0 531'2 533'6 3'6 9:03A Aug 24
CORN  Jul 27 @C7N 531'4 532'6 545'0 532'4 534'6 3'2 9:03A Aug 24
CORN  Sep 27 @C7U 507'2 507'6 515'6 507'4 508'6 1'4 9:03A Aug 24
CORN  Dec 27 @C7Z 510'2 512'0 517'0 510'4 510'4 0'2 9:03A Aug 24
CORN  Mar 28 @C8H 520'6 521'2 526'6 521'2 521'4 0'6 8:58A Aug 24
CORN  May 28 @C8K 526'4 529'0 532'2 527'6 527'6 1'2 8:43A Aug 24
SOYBEANS  Sep 26 @S6U 1225'0 1224'6 1225'6 1214'4 1214'6 -10'2 9:03A Aug 24
SOYBEANS  Nov 26 @S6X 1239'4 1239'4 1239'4 1227'0 1227'2 -12'2 9:03A Aug 24
SOYBEANS  Jan 27 @S7F 1253'6 1253'4 1254'0 1241'4 1241'4 -12'2 9:03A Aug 24
SOYBEANS  Mar 27 @S7H 1259'0 1257'4 1258'6 1247'4 1247'6 -11'2 9:03A Aug 24
SOYBEANS  May 27 @S7K 1263'6 1262'2 1262'4 1253'4 1254'0 -9'6 9:03A Aug 24
SOYBEANS  Jul 27 @S7N 1266'2 1264'0 1265'6 1256'6 1257'4 -8'6 9:03A Aug 24
SOYBEANS  Aug 27 @S7Q 1248'2 1244'0 1247'2 1239'6 1240'0 -8'2 9:03A Aug 24
SOYBEANS  Sep 27 @S7U 1209'0 1205'0 1206'6 1203'0 1204'2 -4'6 9:02A Aug 24
SOYBEANS  Nov 27 @S7X 1196'6 1196'4 1197'4 1191'4 1193'6 -3'0 9:03A Aug 24
SOYBEANS  Jan 28 @S8F 1206'4 1201'0 0'0 1:15P Aug 21
SOYBEANS  Mar 28 @S8H 1204'2 1203'0 1203'0 1203'0 1203'0 -1'2 9:01A Aug 24
SOYBEANS  May 28 @S8K 1206'0 1203'0 0'0 1:15P Aug 21
SOYBEANS  Jul 28 @S8N 1210'2 1209'4 1209'4 1209'4 1209'4 -0'6 9:01A Aug 24
SOYBEANS  Aug 28 @S8Q 1198'4 1198'4 0'0 1:15P Aug 21
SOYBEANS  Sep 28 @S8U 1173'0 1173'0 0'0 1:15P Aug 21
SOYBEANS  Nov 28 @S8X 1169'0 1167'2 0'0 1:15P Aug 21
SOYBEANS  Jul 29 @S9N 1188'2 1191'0 0'0 1:15P Aug 21
SOYBEANS  Nov 29 @S9X 1152'0 1153'6 0'0 1:15P Aug 21
WHEAT  Sep 26 @W6U 681'4 687'2 697'2 681'0 683'4 2'0 9:04A Aug 24
WHEAT  Dec 26 @W6Z 699'2 704'6 715'0 699'2 700'4 1'2 9:03A Aug 24
WHEAT  Mar 27 @W7H 716'4 721'6 731'2 716'6 718'0 1'4 9:03A Aug 24
WHEAT  May 27 @W7K 724'4 729'0 738'0 724'2 725'4 1'0 9:03A Aug 24
WHEAT  Jul 27 @W7N 722'2 724'6 734'4 721'4 721'4 -0'6 9:04A Aug 24
WHEAT  Sep 27 @W7U 728'2 729'6 739'4 727'0 727'0 -1'2 9:04A Aug 24
WHEAT  Dec 27 @W7Z 739'4 743'0 747'2 738'6 739'2 -0'2 9:03A Aug 24
WHEAT  Mar 28 @W8H 746'2 755'0 755'0 753'0 753'0 6'6 6:48A Aug 24
WHEAT  May 28 @W8K 744'4 745'0 745'0 745'0 745'0 0'4 8:45A Aug 24
LIVE CATTLE  Aug 26 @LE6Q 223.050 224.750 224.825 222.650 222.700 - 0.350 9:01A Aug 24
LIVE CATTLE  Oct 26 @LE6V 217.925 218.950 219.500 216.950 217.050 - 0.875 9:03A Aug 24
LIVE CATTLE  Dec 26 @LE6Z 218.500 219.600 220.300 218.150 218.275 - 0.225 9:03A Aug 24
LIVE CATTLE  Feb 27 @LE7G 219.325 220.375 221.000 219.300 219.400 0.075 9:03A Aug 24
LIVE CATTLE  Apr 27 @LE7J 220.200 221.200 221.825 220.325 220.425 0.225 9:03A Aug 24
FEEDER CATTLE  Aug 26 @GF6Q 334.750 335.750 336.975 335.600 335.675 0.925 9:03A Aug 24
FEEDER CATTLE  Sep 26 @GF6U 329.025 330.650 331.350 329.175 329.250 0.225 9:03A Aug 24
FEEDER CATTLE  Oct 26 @GF6V 323.650 325.000 325.750 323.475 323.475 - 0.175 9:03A Aug 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  487'2
Change:  3'4
Bid:  487'2
Ask:  487'4
Today's High:  498'6
Today's Low:  485'0
Volume:  134,724
Open:  485'0
Settle:  483'6
Prev:  483'6
Contract High: 
Contract Low: 
Updated:  Aug-24-2026
9:03:00AM
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