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 445'6 445'4 447'0 444'4 445'4 -0'2 1:18A Jul 31
CORN  Dec 26 @C6Z 468'4 468'4 470'0 467'2 468'0 -0'4 1:18A Jul 31
CORN  Mar 27 @C7H 484'4 484'4 485'6 483'2 483'6 -0'6 1:13A Jul 31
CORN  May 27 @C7K 493'4 493'2 494'4 492'0 492'4 -1'0 1:15A Jul 31
CORN  Jul 27 @C7N 498'2 498'0 499'2 496'6 497'2 -1'0 1:15A Jul 31
CORN  Sep 27 @C7U 483'2 483'0 483'0 481'6 482'6 -0'4 12:30A Jul 31
CORN  Dec 27 @C7Z 488'2 488'0 489'0 487'4 488'4 0'2 1:15A Jul 31
CORN  Mar 28 @C8H 499'4 499'2 499'2 499'2 499'2 -0'2 7:43P Jul 30
CORN  May 28 @C8K 505'2 504'6 -0'4 1:15P Jul 30
SOYBEANS  Aug 26 @S6Q 1177'2 1177'0 1179'0 1177'0 1179'0 1'6 7:13P Jul 30
SOYBEANS  Sep 26 @S6U 1172'2 1171'2 1179'2 1171'2 1177'2 5'0 1:18A Jul 31
SOYBEANS  Nov 26 @S6X 1188'6 1188'0 1196'0 1188'0 1194'0 5'2 1:18A Jul 31
SOYBEANS  Jan 27 @S7F 1203'4 1203'2 1210'2 1202'6 1208'2 4'6 1:18A Jul 31
SOYBEANS  Mar 27 @S7H 1208'2 1207'0 1215'0 1207'0 1213'2 5'0 1:18A Jul 31
SOYBEANS  May 27 @S7K 1214'4 1213'4 1221'0 1213'4 1219'4 5'0 1:18A Jul 31
SOYBEANS  Jul 27 @S7N 1218'6 1218'0 1225'2 1218'0 1223'4 4'6 1:18A Jul 31
SOYBEANS  Aug 27 @S7Q 1203'0 1202'0 1207'4 1202'0 1207'4 4'4 12:29A Jul 31
SOYBEANS  Sep 27 @S7U 1166'6 1168'2 1170'6 1168'2 1170'2 3'4 12:00A Jul 31
SOYBEANS  Nov 27 @S7X 1158'6 1158'6 1163'6 1158'6 1162'0 3'2 1:17A Jul 31
SOYBEANS  Jan 28 @S8F 1169'0 1170'2 0'0 1:15P Jul 30
SOYBEANS  Mar 28 @S8H 1167'6 1165'6 0'0 1:15P Jul 30
SOYBEANS  May 28 @S8K 1170'4 1172'4 0'0 1:15P Jul 30
SOYBEANS  Jul 28 @S8N 1175'4 1194'0 0'0 1:15P Jul 30
SOYBEANS  Aug 28 @S8Q 1168'0 1168'0 0'0 1:15P Jul 30
SOYBEANS  Sep 28 @S8U 1147'0 1147'0 0'0 1:15P Jul 30
SOYBEANS  Nov 28 @S8X 1144'0 1140'4 0'0 1:15P Jul 30
SOYBEANS  Jul 29 @S9N 1163'2 1163'2 0'0 1:15P Jul 30
SOYBEANS  Nov 29 @S9X 1125'2 1141'0 0'0 1:15P Jul 30
WHEAT  Sep 26 @W6U 663'4 663'2 665'0 655'4 656'0 -7'4 1:18A Jul 31
WHEAT  Dec 26 @W6Z 681'4 681'4 682'6 673'2 674'2 -7'2 1:18A Jul 31
WHEAT  Mar 27 @W7H 697'4 697'4 698'4 690'0 690'0 -7'4 1:18A Jul 31
WHEAT  May 27 @W7K 704'4 705'0 705'0 697'0 697'6 -6'6 1:15A Jul 31
WHEAT  Jul 27 @W7N 700'4 700'6 700'6 693'6 694'4 -6'0 1:06A Jul 31
WHEAT  Sep 27 @W7U 705'2 702'6 702'6 698'6 698'6 -6'4 9:11P Jul 30
WHEAT  Dec 27 @W7Z 715'2 715'2 715'2 709'0 710'4 -4'6 12:13A Jul 31
WHEAT  Mar 28 @W8H 721'2 720'6 0'0 1:15P Jul 30
WHEAT  May 28 @W8K 719'6 722'0 0'0 1:15P Jul 30
LIVE CATTLE  Aug 26 @LE6Q 227.900 228.800 231.375 228.475 231.275 3.325 1:04P Jul 30
LIVE CATTLE  Oct 26 @LE6V 223.975 224.650 227.575 223.950 227.450 3.475 1:04P Jul 30
LIVE CATTLE  Dec 26 @LE6Z 223.325 223.850 226.900 223.450 226.700 3.400 1:04P Jul 30
LIVE CATTLE  Feb 27 @LE7G 223.600 224.075 226.525 223.725 226.400 2.775 1:04P Jul 30
LIVE CATTLE  Apr 27 @LE7J 223.775 224.175 226.050 223.950 225.950 2.225 1:04P Jul 30
FEEDER CATTLE  Aug 26 @GF6Q 344.275 345.525 348.550 341.250 346.650 2.200 1:04P Jul 30
FEEDER CATTLE  Sep 26 @GF6U 338.650 339.525 343.000 336.325 342.600 3.800 1:04P Jul 30
FEEDER CATTLE  Oct 26 @GF6V 329.625 331.200 334.275 328.150 334.150 4.400 1:04P Jul 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  445'4
Change:  -0'2
Bid:  445'4
Ask:  445'6
Today's High:  447'0
Today's Low:  444'4
Volume:  120,116
Open:  445'4
Settle:  445'6
Prev:  445'6
Contract High: 
Contract Low: 
Updated:  Jul-31-2026
1:18:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 24, 2026 12:09PM 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