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 438'2 438'4 441'0 437'6 439'6 1'4 3:45A Aug 11
CORN  Dec 26 @C6Z 461'6 461'6 464'2 461'2 463'2 1'4 3:46A Aug 11
CORN  Mar 27 @C7H 477'2 477'2 479'6 476'6 478'6 1'4 3:46A Aug 11
CORN  May 27 @C7K 486'4 486'2 489'0 486'0 487'6 1'2 3:44A Aug 11
CORN  Jul 27 @C7N 492'2 492'0 494'2 491'4 493'2 1'0 3:44A Aug 11
CORN  Sep 27 @C7U 482'2 482'4 484'4 482'0 483'4 1'2 3:37A Aug 11
CORN  Dec 27 @C7Z 489'4 490'0 491'4 489'2 491'4 2'0 2:46A Aug 11
CORN  Mar 28 @C8H 500'6 501'0 501'0 500'4 500'4 -0'2 11:29P Aug 10
CORN  May 28 @C8K 507'0 507'0 0'0 1:15P Aug 10
SOYBEANS  Aug 26 @S6Q 1157'6 1161'2 0'0 1:15P Aug 10
SOYBEANS  Sep 26 @S6U 1161'6 1163'0 1165'2 1161'0 1162'4 0'6 3:45A Aug 11
SOYBEANS  Nov 26 @S6X 1179'4 1181'0 1182'6 1178'2 1180'2 0'6 3:46A Aug 11
SOYBEANS  Jan 27 @S7F 1194'6 1196'4 1197'6 1193'4 1195'6 1'0 3:32A Aug 11
SOYBEANS  Mar 27 @S7H 1201'6 1203'4 1204'6 1200'4 1202'4 0'6 3:27A Aug 11
SOYBEANS  May 27 @S7K 1210'0 1212'0 1212'6 1208'6 1211'2 1'2 3:33A Aug 11
SOYBEANS  Jul 27 @S7N 1215'6 1217'2 1218'4 1214'6 1216'6 1'0 3:32A Aug 11
SOYBEANS  Aug 27 @S7Q 1202'6 1205'0 1205'2 1201'6 1204'6 2'0 2:30A Aug 11
SOYBEANS  Sep 27 @S7U 1170'6 1173'0 1173'0 1170'2 1171'0 0'2 1:34A Aug 11
SOYBEANS  Nov 27 @S7X 1164'6 1163'2 1167'0 1163'0 1167'0 2'2 2:47A Aug 11
SOYBEANS  Jan 28 @S8F 1175'2 1171'0 0'0 1:15P Aug 10
SOYBEANS  Mar 28 @S8H 1174'4 1170'0 0'0 1:15P Aug 10
SOYBEANS  May 28 @S8K 1177'4 1172'4 0'0 1:15P Aug 10
SOYBEANS  Jul 28 @S8N 1182'6 1177'6 0'0 1:15P Aug 10
SOYBEANS  Aug 28 @S8Q 1173'6 1173'6 0'0 1:15P Aug 10
SOYBEANS  Sep 28 @S8U 1153'2 1153'2 0'0 1:15P Aug 10
SOYBEANS  Nov 28 @S8X 1151'0 1138'6 0'0 1:15P Aug 10
SOYBEANS  Jul 29 @S9N 1170'2 1170'2 0'0 1:15P Aug 10
SOYBEANS  Nov 29 @S9X 1133'6 1130'0 0'0 1:15P Aug 10
WHEAT  Sep 26 @W6U 640'4 639'4 645'2 637'6 642'6 2'2 3:47A Aug 11
WHEAT  Dec 26 @W6Z 659'2 658'0 663'6 656'6 660'4 1'2 3:45A Aug 11
WHEAT  Mar 27 @W7H 676'2 675'0 681'0 673'6 677'4 1'2 3:45A Aug 11
WHEAT  May 27 @W7K 684'6 683'4 688'6 683'2 685'6 1'0 3:39A Aug 11
WHEAT  Jul 27 @W7N 685'0 684'4 688'4 683'6 686'6 1'6 3:18A Aug 11
WHEAT  Sep 27 @W7U 693'2 694'2 695'6 693'4 695'0 1'6 3:07A Aug 11
WHEAT  Dec 27 @W7Z 706'6 705'6 710'0 705'6 708'2 1'4 3:07A Aug 11
WHEAT  Mar 28 @W8H 715'2 700'6 0'0 1:15P Aug 10
WHEAT  May 28 @W8K 715'4 706'6 0'0 1:15P Aug 10
LIVE CATTLE  Aug 26 @LE6Q 231.700 232.000 233.350 231.600 232.800 1.575 1:04P Aug 10
LIVE CATTLE  Oct 26 @LE6V 225.275 225.350 227.750 225.225 226.700 1.625 1:04P Aug 10
LIVE CATTLE  Dec 26 @LE6Z 224.150 224.475 226.725 224.325 225.825 1.800 1:04P Aug 10
LIVE CATTLE  Feb 27 @LE7G 224.500 224.825 226.725 224.750 225.950 1.525 1:04P Aug 10
LIVE CATTLE  Apr 27 @LE7J 224.825 225.300 226.725 225.050 225.950 1.175 1:03P Aug 10
FEEDER CATTLE  Aug 26 @GF6Q 351.650 351.725 352.150 349.150 350.550 - 0.900 1:04P Aug 10
FEEDER CATTLE  Sep 26 @GF6U 345.225 345.575 346.425 343.000 344.375 - 0.650 1:04P Aug 10
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.475 337.000 333.925 335.725 0.950 1:04P Aug 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  439'6
Change:  1'4
Bid:  439'4
Ask:  439'6
Today's High:  441'0
Today's Low:  437'6
Volume:  177,094
Open:  438'4
Settle:  438'2
Prev:  438'2
Contract High: 
Contract Low: 
Updated:  Aug-11-2026
3:45:00AM
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