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 439'0 440'6 442'2 438'4 440'4 1'4 5:11A Aug 10
CORN  Dec 26 @C6Z 462'0 463'4 465'4 461'0 463'4 1'4 5:11A Aug 10
CORN  Mar 27 @C7H 477'6 479'4 481'0 477'0 479'2 1'4 5:11A Aug 10
CORN  May 27 @C7K 486'6 487'2 490'0 486'0 488'0 1'2 5:06A Aug 10
CORN  Jul 27 @C7N 492'0 493'2 495'2 491'2 493'4 1'4 5:09A Aug 10
CORN  Sep 27 @C7U 481'6 481'6 485'2 481'2 484'0 2'2 4:34A Aug 10
CORN  Dec 27 @C7Z 488'4 489'2 491'6 488'0 490'4 2'0 4:54A Aug 10
CORN  Mar 28 @C8H 499'6 502'2 502'2 502'2 502'2 2'4 12:09A Aug 10
CORN  May 28 @C8K 506'0 507'6 507'6 507'6 507'6 1'6 9:43P Aug 09
SOYBEANS  Aug 26 @S6Q 1156'4 1160'0 0'0 1:15P Aug 07
SOYBEANS  Sep 26 @S6U 1159'0 1160'4 1167'4 1158'0 1165'0 6'0 5:11A Aug 10
SOYBEANS  Nov 26 @S6X 1176'2 1177'0 1185'0 1175'0 1182'6 6'4 5:11A Aug 10
SOYBEANS  Jan 27 @S7F 1191'2 1191'6 1200'0 1190'0 1197'6 6'4 5:11A Aug 10
SOYBEANS  Mar 27 @S7H 1198'2 1199'2 1206'4 1197'2 1205'0 6'6 5:04A Aug 10
SOYBEANS  May 27 @S7K 1206'0 1207'0 1214'0 1205'0 1212'0 6'0 5:11A Aug 10
SOYBEANS  Jul 27 @S7N 1211'6 1212'2 1219'6 1211'4 1217'4 5'6 5:11A Aug 10
SOYBEANS  Aug 27 @S7Q 1198'2 1199'4 1205'0 1199'2 1203'6 5'4 5:04A Aug 10
SOYBEANS  Sep 27 @S7U 1165'4 1171'4 1171'4 1171'4 1171'4 6'0 3:32A Aug 10
SOYBEANS  Nov 27 @S7X 1159'0 1157'2 1165'0 1157'2 1164'6 5'6 4:28A Aug 10
SOYBEANS  Jan 28 @S8F 1169'6 1171'0 0'0 1:15P Aug 07
SOYBEANS  Mar 28 @S8H 1169'2 1170'0 0'0 1:15P Aug 07
SOYBEANS  May 28 @S8K 1172'2 1172'4 0'0 1:15P Aug 07
SOYBEANS  Jul 28 @S8N 1177'6 1177'6 0'0 1:15P Aug 07
SOYBEANS  Aug 28 @S8Q 1168'6 1168'6 0'0 1:15P Aug 07
SOYBEANS  Sep 28 @S8U 1148'4 1148'4 0'0 1:15P Aug 07
SOYBEANS  Nov 28 @S8X 1145'2 1138'6 0'0 1:15P Aug 07
SOYBEANS  Jul 29 @S9N 1164'4 1164'4 0'0 1:15P Aug 07
SOYBEANS  Nov 29 @S9X 1128'0 1130'0 1130'0 1130'0 1130'0 2'0 4:18A Aug 10
WHEAT  Sep 26 @W6U 639'6 643'4 656'4 640'2 649'2 9'4 5:11A Aug 10
WHEAT  Dec 26 @W6Z 658'2 661'6 674'4 658'6 667'6 9'4 5:11A Aug 10
WHEAT  Mar 27 @W7H 674'6 678'0 690'2 675'4 684'0 9'2 5:10A Aug 10
WHEAT  May 27 @W7K 682'4 685'6 696'2 683'4 690'6 8'2 5:09A Aug 10
WHEAT  Jul 27 @W7N 683'2 687'6 695'4 684'4 689'2 6'0 4:53A Aug 10
WHEAT  Sep 27 @W7U 691'2 693'0 701'2 693'0 697'2 6'0 5:02A Aug 10
WHEAT  Dec 27 @W7Z 704'2 706'0 713'2 706'0 711'0 6'6 3:51A Aug 10
WHEAT  Mar 28 @W8H 712'4 700'6 0'0 1:15P Aug 07
WHEAT  May 28 @W8K 712'2 706'6 0'0 1:15P Aug 07
LIVE CATTLE  Aug 26 @LE6Q 231.225 232.050 232.650 229.500 231.475 0.475 1:04P Aug 07
LIVE CATTLE  Oct 26 @LE6V 224.925 226.000 226.900 222.750 225.150 0.350 1:04P Aug 07
LIVE CATTLE  Dec 26 @LE6Z 224.375 225.400 226.075 221.600 224.150 - 0.225 1:04P Aug 07
LIVE CATTLE  Feb 27 @LE7G 224.575 225.400 226.225 221.975 224.450 - 0.075 1:04P Aug 07
LIVE CATTLE  Apr 27 @LE7J 224.650 225.525 226.425 222.425 224.850 0.175 1:04P Aug 07
FEEDER CATTLE  Aug 26 @GF6Q 348.050 350.250 352.100 347.975 351.650 3.600 1:04P Aug 07
FEEDER CATTLE  Sep 26 @GF6U 341.575 343.600 345.650 340.600 345.075 3.650 1:04P Aug 07
FEEDER CATTLE  Oct 26 @GF6V 331.950 333.825 335.475 329.900 335.025 2.975 1:04P Aug 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  440'4
Change:  1'4
Bid:  440'4
Ask:  440'6
Today's High:  442'2
Today's Low:  438'4
Volume:  152,745
Open:  440'6
Settle:  439'0
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  Aug-10-2026
5:09:00AM
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