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 452'6 452'2 459'2 452'0 457'2 4'4 8:36A Jul 22
CORN  Dec 26 @C6Z 475'2 475'0 482'4 474'6 480'4 5'2 8:36A Jul 22
CORN  Mar 27 @C7H 491'0 490'2 498'0 490'2 495'6 4'6 8:36A Jul 22
CORN  May 27 @C7K 499'6 499'4 506'4 499'0 504'4 4'6 8:36A Jul 22
CORN  Jul 27 @C7N 504'2 504'2 510'4 503'4 508'2 4'0 8:36A Jul 22
CORN  Sep 27 @C7U 489'4 487'2 493'4 487'2 491'0 1'4 8:34A Jul 22
CORN  Dec 27 @C7Z 495'2 494'2 499'0 494'2 496'0 0'6 8:35A Jul 22
CORN  Mar 28 @C8H 506'2 506'4 508'6 506'0 506'6 0'4 8:34A Jul 22
CORN  May 28 @C8K 511'6 509'4 0'0 1:15P Jul 21
SOYBEANS  Aug 26 @S6Q 1219'4 1219'0 1231'4 1216'4 1227'6 8'2 8:36A Jul 22
SOYBEANS  Sep 26 @S6U 1210'4 1209'6 1221'2 1206'2 1217'4 7'0 8:36A Jul 22
SOYBEANS  Nov 26 @S6X 1222'6 1222'4 1233'4 1217'6 1229'4 6'6 8:36A Jul 22
SOYBEANS  Jan 27 @S7F 1236'6 1236'2 1247'0 1231'6 1243'0 6'2 8:36A Jul 22
SOYBEANS  Mar 27 @S7H 1238'6 1238'2 1247'6 1234'0 1244'2 5'4 8:36A Jul 22
SOYBEANS  May 27 @S7K 1243'2 1242'2 1251'4 1239'0 1248'0 4'6 8:36A Jul 22
SOYBEANS  Jul 27 @S7N 1248'0 1245'4 1255'4 1244'2 1253'2 5'2 8:35A Jul 22
SOYBEANS  Aug 27 @S7Q 1231'2 1233'0 1237'0 1228'0 1236'2 5'0 8:32A Jul 22
SOYBEANS  Sep 27 @S7U 1194'0 1191'0 0'0 1:15P Jul 21
SOYBEANS  Nov 27 @S7X 1185'0 1184'0 1190'0 1181'4 1187'6 2'6 8:33A Jul 22
SOYBEANS  Jan 28 @S8F 1195'0 1200'0 1200'0 1200'0 1200'0 5'0 8:30A Jul 22
SOYBEANS  Mar 28 @S8H 1194'4 1192'6 0'0 1:15P Jul 21
SOYBEANS  May 28 @S8K 1197'4 1184'0 0'0 1:15P Jul 21
SOYBEANS  Jul 28 @S8N 1202'0 1194'0 0'0 1:15P Jul 21
SOYBEANS  Aug 28 @S8Q 1192'6 1192'6 0'0 1:15P Jul 21
SOYBEANS  Sep 28 @S8U 1171'4 1171'4 0'0 1:15P Jul 21
SOYBEANS  Nov 28 @S8X 1167'6 1171'0 1171'0 1171'0 1171'0 3'2 9:13P Jul 21
SOYBEANS  Jul 29 @S9N 1187'0 1187'0 0'0 1:15P Jul 21
SOYBEANS  Nov 29 @S9X 1148'4 1115'0 0'0 1:15P Jul 21
WHEAT  Sep 26 @W6U 678'0 678'4 698'2 678'0 691'6 13'6 8:36A Jul 22
WHEAT  Dec 26 @W6Z 696'0 696'0 715'2 695'2 709'2 13'2 8:36A Jul 22
WHEAT  Mar 27 @W7H 711'4 711'6 730'0 711'0 724'0 12'4 8:36A Jul 22
WHEAT  May 27 @W7K 718'6 719'6 735'2 717'6 730'6 12'0 8:36A Jul 22
WHEAT  Jul 27 @W7N 717'4 717'0 731'4 716'6 726'6 9'2 8:35A Jul 22
WHEAT  Sep 27 @W7U 724'0 724'0 735'6 722'6 732'0 8'0 8:32A Jul 22
WHEAT  Dec 27 @W7Z 735'2 735'2 745'2 734'0 740'4 5'2 8:36A Jul 22
WHEAT  Mar 28 @W8H 742'2 748'0 750'0 747'0 747'0 4'6 8:32A Jul 22
WHEAT  May 28 @W8K 739'2 738'6 738'6 738'6 738'6 -0'4 1:37A Jul 22
LIVE CATTLE  Aug 26 @LE6Q 226.675 226.000 226.050 225.000 225.100 - 1.575 8:36A Jul 22
LIVE CATTLE  Oct 26 @LE6V 223.225 222.500 222.550 221.150 221.425 - 1.800 8:36A Jul 22
LIVE CATTLE  Dec 26 @LE6Z 222.900 222.025 222.175 220.975 221.175 - 1.725 8:36A Jul 22
LIVE CATTLE  Feb 27 @LE7G 223.875 223.075 223.075 221.975 222.250 - 1.625 8:36A Jul 22
LIVE CATTLE  Apr 27 @LE7J 225.150 224.425 224.425 223.400 223.600 - 1.550 8:36A Jul 22
FEEDER CATTLE  Aug 26 @GF6Q 349.550 348.075 348.075 345.500 346.350 - 3.200 8:36A Jul 22
FEEDER CATTLE  Sep 26 @GF6U 344.975 344.000 344.000 340.725 341.950 - 3.025 8:36A Jul 22
FEEDER CATTLE  Oct 26 @GF6V 339.575 338.350 338.350 335.000 336.225 - 3.350 8:35A Jul 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  457'2
Change:  4'4
Bid:  457'0
Ask:  457'2
Today's High:  459'2
Today's Low:  452'0
Volume:  104,323
Open:  452'2
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  Jul-22-2026
8:36:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, July 17, 2026 12:31PM 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