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 459'0 458'4 460'6 458'0 459'6 0'6 10:17P Aug 16
CORN  Dec 26 @C6Z 483'2 483'2 485'2 482'0 484'0 0'6 10:18P Aug 16
CORN  Mar 27 @C7H 499'0 498'4 501'0 498'2 499'6 0'6 10:17P Aug 16
CORN  May 27 @C7K 506'4 503'4 508'0 503'4 507'4 1'0 9:55P Aug 16
CORN  Jul 27 @C7N 509'4 509'0 510'6 508'2 510'0 0'4 10:14P Aug 16
CORN  Sep 27 @C7U 492'0 491'4 492'0 490'6 492'0 0'0 8:57P Aug 16
CORN  Dec 27 @C7Z 498'0 496'2 498'0 496'2 497'2 -0'6 10:14P Aug 16
CORN  Mar 28 @C8H 509'2 509'2 509'2 507'6 507'6 -1'4 7:14P Aug 16
CORN  May 28 @C8K 515'4 514'6 514'6 514'6 514'6 -0'6 8:02P Aug 16
SOYBEANS  Sep 26 @S6U 1177'6 1178'4 1179'6 1173'4 1176'0 -1'6 10:14P Aug 16
SOYBEANS  Nov 26 @S6X 1192'4 1192'4 1194'2 1188'2 1190'4 -2'0 10:17P Aug 16
SOYBEANS  Jan 27 @S7F 1207'6 1207'6 1209'2 1203'6 1205'0 -2'6 10:14P Aug 16
SOYBEANS  Mar 27 @S7H 1214'6 1214'4 1216'4 1210'6 1212'6 -2'0 10:15P Aug 16
SOYBEANS  May 27 @S7K 1221'2 1220'4 1222'6 1217'2 1219'2 -2'0 10:17P Aug 16
SOYBEANS  Jul 27 @S7N 1225'4 1225'0 1227'0 1222'0 1223'4 -2'0 10:13P Aug 16
SOYBEANS  Aug 27 @S7Q 1210'2 1207'4 1211'4 1207'2 1208'6 -1'4 10:11P Aug 16
SOYBEANS  Sep 27 @S7U 1177'6 1177'0 1177'0 1176'4 1176'4 -1'2 7:00P Aug 16
SOYBEANS  Nov 27 @S7X 1172'0 1170'6 1173'0 1167'4 1169'6 -2'2 10:14P Aug 16
SOYBEANS  Jan 28 @S8F 1182'6 1181'0 0'0 1:15P Aug 14
SOYBEANS  Mar 28 @S8H 1181'6 1178'4 0'0 1:15P Aug 14
SOYBEANS  May 28 @S8K 1184'2 1172'4 0'0 1:15P Aug 14
SOYBEANS  Jul 28 @S8N 1189'0 1177'6 0'0 1:15P Aug 14
SOYBEANS  Aug 28 @S8Q 1179'2 1179'2 0'0 1:15P Aug 14
SOYBEANS  Sep 28 @S8U 1156'4 1156'4 0'0 1:15P Aug 14
SOYBEANS  Nov 28 @S8X 1153'4 1159'2 0'0 1:15P Aug 14
SOYBEANS  Jul 29 @S9N 1172'6 1172'6 0'0 1:15P Aug 14
SOYBEANS  Nov 29 @S9X 1136'2 1130'0 0'0 1:15P Aug 14
WHEAT  Sep 26 @W6U 674'6 677'2 680'0 672'0 674'4 -0'2 10:14P Aug 16
WHEAT  Dec 26 @W6Z 689'4 692'6 695'0 687'0 689'0 -0'4 10:16P Aug 16
WHEAT  Mar 27 @W7H 705'2 708'0 711'2 703'2 705'4 0'2 10:11P Aug 16
WHEAT  May 27 @W7K 711'6 714'0 718'0 710'2 712'6 1'0 10:11P Aug 16
WHEAT  Jul 27 @W7N 710'6 713'0 717'6 710'0 712'2 1'4 9:53P Aug 16
WHEAT  Sep 27 @W7U 717'2 720'0 723'4 717'0 721'0 3'6 8:10P Aug 16
WHEAT  Dec 27 @W7Z 728'6 729'4 734'6 728'6 732'2 3'4 8:10P Aug 16
WHEAT  Mar 28 @W8H 735'6 739'0 740'0 739'0 740'0 4'2 7:33P Aug 16
WHEAT  May 28 @W8K 733'4 733'4 0'0 1:15P Aug 14
LIVE CATTLE  Aug 26 @LE6Q 226.225 222.850 224.500 220.350 223.750 - 2.600 1:04P Aug 14
LIVE CATTLE  Oct 26 @LE6V 220.050 217.000 219.450 215.225 218.775 - 1.175 1:04P Aug 14
LIVE CATTLE  Dec 26 @LE6Z 219.450 216.075 218.975 214.850 218.250 - 1.075 1:04P Aug 14
LIVE CATTLE  Feb 27 @LE7G 220.200 217.200 219.700 215.675 218.950 - 1.150 1:04P Aug 14
LIVE CATTLE  Apr 27 @LE7J 220.925 217.900 220.350 216.225 219.575 - 1.325 1:04P Aug 14
FEEDER CATTLE  Aug 26 @GF6Q 342.825 339.025 341.875 336.450 341.275 - 2.000 1:04P Aug 14
FEEDER CATTLE  Sep 26 @GF6U 337.200 331.700 335.400 328.075 335.000 - 2.650 1:04P Aug 14
FEEDER CATTLE  Oct 26 @GF6V 328.800 323.100 326.325 319.450 325.950 - 3.375 1:04P Aug 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  459'6
Change:  0'6
Bid:  459'6
Ask:  460'0
Today's High:  460'6
Today's Low:  458'0
Volume:  120,800
Open:  458'4
Settle:  459'0
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-16-2026
10:17:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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