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 436'6 436'6 438'4 436'0 438'4 1'6 12:13A Aug 12
CORN  Dec 26 @C6Z 460'4 460'2 462'2 459'4 462'2 1'6 12:19A Aug 12
CORN  Mar 27 @C7H 476'0 476'0 477'6 475'4 477'6 1'6 12:14A Aug 12
CORN  May 27 @C7K 485'2 485'0 486'6 484'4 486'6 1'4 12:04A Aug 12
CORN  Jul 27 @C7N 490'6 490'6 492'4 490'2 492'2 1'4 12:15A Aug 12
CORN  Sep 27 @C7U 480'4 480'6 482'2 480'4 482'2 1'6 12:13A Aug 12
CORN  Dec 27 @C7Z 487'6 487'6 489'6 487'6 489'6 2'0 12:04A Aug 12
CORN  Mar 28 @C8H 498'6 499'6 500'6 499'4 500'6 2'0 9:46P Aug 11
CORN  May 28 @C8K 505'2 506'6 506'6 506'6 506'6 1'4 9:34P Aug 11
SOYBEANS  Aug 26 @S6Q 1147'4 1147'2 0'0 1:15P Aug 11
SOYBEANS  Sep 26 @S6U 1151'4 1150'2 1156'6 1150'2 1156'6 5'2 12:14A Aug 12
SOYBEANS  Nov 26 @S6X 1168'6 1168'4 1174'4 1167'4 1174'2 5'4 12:19A Aug 12
SOYBEANS  Jan 27 @S7F 1184'2 1183'6 1189'6 1183'0 1189'6 5'4 12:13A Aug 12
SOYBEANS  Mar 27 @S7H 1193'0 1192'2 1198'0 1192'2 1198'0 5'0 12:01A Aug 12
SOYBEANS  May 27 @S7K 1201'4 1202'2 1206'4 1200'6 1206'4 5'0 12:13A Aug 12
SOYBEANS  Jul 27 @S7N 1207'2 1206'2 1212'0 1206'2 1211'6 4'4 10:36P Aug 11
SOYBEANS  Aug 27 @S7Q 1195'2 1196'2 1200'2 1196'2 1200'2 5'0 12:13A Aug 12
SOYBEANS  Sep 27 @S7U 1165'2 1166'0 1168'6 1166'0 1168'6 3'4 10:04P Aug 11
SOYBEANS  Nov 27 @S7X 1160'4 1159'6 1163'6 1159'6 1163'6 3'2 10:04P Aug 11
SOYBEANS  Jan 28 @S8F 1171'4 1171'0 0'0 1:15P Aug 11
SOYBEANS  Mar 28 @S8H 1171'2 1170'0 0'0 1:15P Aug 11
SOYBEANS  May 28 @S8K 1174'4 1172'4 0'0 1:15P Aug 11
SOYBEANS  Jul 28 @S8N 1180'0 1177'6 0'0 1:15P Aug 11
SOYBEANS  Aug 28 @S8Q 1170'0 1170'0 0'0 1:15P Aug 11
SOYBEANS  Sep 28 @S8U 1148'4 1148'4 0'0 1:15P Aug 11
SOYBEANS  Nov 28 @S8X 1147'6 1138'6 0'0 1:15P Aug 11
SOYBEANS  Jul 29 @S9N 1167'0 1167'0 0'0 1:15P Aug 11
SOYBEANS  Nov 29 @S9X 1130'4 1130'0 0'0 1:15P Aug 11
WHEAT  Sep 26 @W6U 630'2 632'0 638'0 631'4 637'6 7'4 12:19A Aug 12
WHEAT  Dec 26 @W6Z 648'2 650'0 655'2 649'0 655'0 6'6 12:19A Aug 12
WHEAT  Mar 27 @W7H 665'4 666'0 672'0 666'0 672'0 6'4 12:19A Aug 12
WHEAT  May 27 @W7K 674'0 674'2 680'0 674'2 680'0 6'0 12:19A Aug 12
WHEAT  Jul 27 @W7N 675'2 677'4 680'6 675'0 680'6 5'4 12:19A Aug 12
WHEAT  Sep 27 @W7U 684'0 686'0 688'6 686'0 688'4 4'4 12:13A Aug 12
WHEAT  Dec 27 @W7Z 698'0 699'0 702'4 698'4 702'0 4'0 12:13A Aug 12
WHEAT  Mar 28 @W8H 707'4 700'6 0'0 1:15P Aug 11
WHEAT  May 28 @W8K 708'2 706'6 0'0 1:15P Aug 11
LIVE CATTLE  Aug 26 @LE6Q 233.275 233.400 234.000 232.525 232.750 - 0.525 1:04P Aug 11
LIVE CATTLE  Oct 26 @LE6V 226.900 227.250 228.450 226.150 226.250 - 0.575 1:04P Aug 11
LIVE CATTLE  Dec 26 @LE6Z 225.950 226.325 227.675 225.425 225.525 - 0.250 1:04P Aug 11
LIVE CATTLE  Feb 27 @LE7G 226.025 226.450 227.775 225.800 225.975 0.100 1:04P Aug 11
LIVE CATTLE  Apr 27 @LE7J 226.000 226.500 227.950 226.075 226.125 0.300 1:04P Aug 11
FEEDER CATTLE  Aug 26 @GF6Q 350.750 350.725 352.525 349.550 349.975 - 0.575 1:04P Aug 11
FEEDER CATTLE  Sep 26 @GF6U 344.575 344.600 347.825 344.500 344.975 0.675 1:04P Aug 11
FEEDER CATTLE  Oct 26 @GF6V 335.875 336.000 339.250 335.750 336.450 0.825 1:04P Aug 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  438'4
Change:  1'6
Bid:  438'4
Ask:  438'6
Today's High:  438'4
Today's Low:  436'0
Volume:  210,158
Open:  436'6
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-12-2026
12:13:00AM
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