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 510'2 508'0 517'4 507'2 511'0 0'6 12:52P Aug 28
CORN  Dec 26 @C6Z 533'4 531'4 541'2 530'6 535'4 2'0 12:53P Aug 28
CORN  Mar 27 @C7H 547'2 545'2 554'6 544'4 550'0 2'6 12:52P Aug 28
CORN  May 27 @C7K 553'0 551'2 560'4 550'4 556'0 3'0 12:52P Aug 28
CORN  Jul 27 @C7N 554'2 552'4 561'2 551'6 556'4 2'2 12:52P Aug 28
CORN  Sep 27 @C7U 526'4 525'0 531'4 524'6 526'4 0'0 12:52P Aug 28
CORN  Dec 27 @C7Z 525'4 525'0 531'0 523'6 526'2 0'6 12:52P Aug 28
CORN  Mar 28 @C8H 535'0 534'2 540'4 534'2 536'0 1'0 12:48P Aug 28
CORN  May 28 @C8K 539'4 539'2 543'0 539'2 540'4 1'0 12:13P Aug 28
SOYBEANS  Sep 26 @S6U 1256'4 1257'4 1275'2 1257'4 1273'6 17'2 12:50P Aug 28
SOYBEANS  Nov 26 @S6X 1268'0 1270'0 1288'2 1269'2 1285'6 17'6 12:53P Aug 28
SOYBEANS  Jan 27 @S7F 1283'0 1284'6 1303'0 1284'2 1299'6 16'6 12:52P Aug 28
SOYBEANS  Mar 27 @S7H 1288'2 1290'2 1307'6 1289'6 1304'0 15'6 12:52P Aug 28
SOYBEANS  May 27 @S7K 1292'6 1294'6 1311'6 1294'4 1308'0 15'2 12:52P Aug 28
SOYBEANS  Jul 27 @S7N 1294'4 1296'6 1313'2 1296'2 1309'6 15'2 12:52P Aug 28
SOYBEANS  Aug 27 @S7Q 1277'2 1280'2 1294'6 1278'6 1291'4 14'2 12:51P Aug 28
SOYBEANS  Sep 27 @S7U 1238'4 1242'4 1253'4 1242'2 1250'6 12'2 12:23P Aug 28
SOYBEANS  Nov 27 @S7X 1226'6 1227'6 1241'0 1227'6 1238'2 11'4 12:51P Aug 28
SOYBEANS  Jan 28 @S8F 1236'4 1244'2 1250'0 1243'2 1247'2 10'6 12:20P Aug 28
SOYBEANS  Mar 28 @S8H 1234'0 1242'0 1242'0 1242'0 1242'0 8'0 7:28A Aug 28
SOYBEANS  May 28 @S8K 1235'4 1247'4 1247'4 1247'4 1247'4 12'0 11:45A Aug 28
SOYBEANS  Jul 28 @S8N 1239'4 1251'2 1251'2 1251'2 1251'2 11'6 12:10P Aug 28
SOYBEANS  Aug 28 @S8Q 1227'2 1227'2 0'0 1:15P Aug 27
SOYBEANS  Sep 28 @S8U 1200'4 1200'4 0'0 1:15P Aug 27
SOYBEANS  Nov 28 @S8X 1196'2 1198'0 1207'0 1198'0 1205'0 8'6 10:23A Aug 28
SOYBEANS  Jul 29 @S9N 1215'4 1191'0 0'0 1:15P Aug 27
SOYBEANS  Nov 29 @S9X 1179'2 1153'6 0'0 1:15P Aug 27
WHEAT  Sep 26 @W6U 742'6 739'4 773'0 737'4 762'6 20'0 12:50P Aug 28
WHEAT  Dec 26 @W6Z 760'6 758'2 790'2 754'6 779'4 18'6 12:52P Aug 28
WHEAT  Mar 27 @W7H 776'0 773'4 803'2 771'0 793'6 17'6 12:52P Aug 28
WHEAT  May 27 @W7K 781'4 778'6 807'0 776'4 798'6 17'2 12:52P Aug 28
WHEAT  Jul 27 @W7N 773'0 769'4 794'6 765'6 789'0 16'0 12:52P Aug 28
WHEAT  Sep 27 @W7U 774'4 770'2 794'2 767'4 789'2 14'6 12:52P Aug 28
WHEAT  Dec 27 @W7Z 781'2 775'4 798'6 775'4 794'4 13'2 12:52P Aug 28
WHEAT  Mar 28 @W8H 783'2 778'4 799'0 778'4 797'4 14'2 12:08P Aug 28
WHEAT  May 28 @W8K 778'4 787'0 787'0 787'0 787'0 8'4 10:03A Aug 28
LIVE CATTLE  Aug 26 @LE6Q 220.300 221.000 221.350 218.850 219.925 - 0.375 12:46P Aug 28
LIVE CATTLE  Oct 26 @LE6V 212.925 213.500 214.000 210.825 212.250 - 0.675 12:52P Aug 28
LIVE CATTLE  Dec 26 @LE6Z 214.800 215.325 215.850 212.700 214.200 - 0.600 12:52P Aug 28
LIVE CATTLE  Feb 27 @LE7G 216.825 217.225 217.600 214.700 216.000 - 0.825 12:52P Aug 28
LIVE CATTLE  Apr 27 @LE7J 218.700 218.975 219.375 216.675 218.050 - 0.650 12:52P Aug 28
FEEDER CATTLE  Sep 26 @GF6U 322.450 322.875 323.600 320.025 322.025 - 0.425 12:52P Aug 28
FEEDER CATTLE  Oct 26 @GF6V 318.075 318.750 319.250 315.150 317.900 - 0.175 12:52P Aug 28
FEEDER CATTLE  Nov 26 @GF6X 311.475 311.975 312.800 308.050 311.350 - 0.125 12:52P Aug 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  511'4
Change:  1'2
Bid:  511'0
Ask:  511'4
Today's High:  517'4
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-28-2026
12:51:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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