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 464'0 462'4 468'0 455'4 464'0 0'2 1:19P Jul 24
CORN  Dec 26 @C6Z 487'4 486'2 492'0 479'2 487'2 0'0 1:19P Jul 24
CORN  Mar 27 @C7H 503'0 501'6 507'2 494'6 502'6 0'0 1:19P Jul 24
CORN  May 27 @C7K 511'6 510'0 515'4 503'6 511'2 -0'2 1:19P Jul 24
CORN  Jul 27 @C7N 514'6 513'2 518'0 507'4 514'0 -0'6 1:19P Jul 24
CORN  Sep 27 @C7U 493'4 493'6 495'0 487'4 491'6 -1'2 1:19P Jul 24
CORN  Dec 27 @C7Z 498'0 497'0 499'0 491'0 495'6 -1'2 1:19P Jul 24
CORN  Mar 28 @C8H 509'0 508'6 509'0 503'4 507'6 -1'2 1:15P Jul 24
CORN  May 28 @C8K 514'6 515'0 515'0 510'6 510'6 -1'0 1:15P Jul 24
SOYBEANS  Aug 26 @S6Q 1237'4 1236'6 1250'4 1232'4 1246'6 10'4 1:19P Jul 24
SOYBEANS  Sep 26 @S6U 1231'0 1229'4 1243'0 1225'0 1239'0 9'2 1:19P Jul 24
SOYBEANS  Nov 26 @S6X 1243'6 1242'0 1256'4 1238'0 1252'4 9'6 1:19P Jul 24
SOYBEANS  Jan 27 @S7F 1257'0 1255'2 1269'4 1251'2 1265'4 9'4 1:19P Jul 24
SOYBEANS  Mar 27 @S7H 1256'4 1254'4 1268'4 1250'0 1263'2 7'4 1:19P Jul 24
SOYBEANS  May 27 @S7K 1259'2 1255'0 1270'2 1252'6 1264'6 5'6 1:19P Jul 24
SOYBEANS  Jul 27 @S7N 1262'0 1260'6 1272'6 1255'0 1266'0 4'4 1:19P Jul 24
SOYBEANS  Aug 27 @S7Q 1242'6 1242'6 1251'6 1237'2 1246'0 2'6 1:15P Jul 24
SOYBEANS  Sep 27 @S7U 1201'4 1204'4 0'4 1:15P Jul 24
SOYBEANS  Nov 27 @S7X 1189'6 1188'4 1196'0 1182'2 1189'6 0'2 1:18P Jul 24
SOYBEANS  Jan 28 @S8F 1199'6 1199'0 0'0 1:15P Jul 24
SOYBEANS  Mar 28 @S8H 1198'4 1200'6 1200'6 1200'6 1200'6 0'0 1:15P Jul 24
SOYBEANS  May 28 @S8K 1201'4 1184'0 -0'2 1:15P Jul 24
SOYBEANS  Jul 28 @S8N 1205'6 1194'0 -0'2 1:15P Jul 24
SOYBEANS  Aug 28 @S8Q 1198'4 1198'4 0'0 1:15P Jul 24
SOYBEANS  Sep 28 @S8U 1176'4 1176'4 0'0 1:15P Jul 24
SOYBEANS  Nov 28 @S8X 1172'4 1174'4 1174'4 1174'4 1174'4 0'6 1:15P Jul 24
SOYBEANS  Jul 29 @S9N 1191'6 1192'4 0'6 1:15P Jul 24
SOYBEANS  Nov 29 @S9X 1153'2 1115'0 0'6 1:15P Jul 24
WHEAT  Sep 26 @W6U 696'2 694'6 711'2 659'4 679'0 -18'2 1:19P Jul 24
WHEAT  Dec 26 @W6Z 713'6 712'2 728'2 678'0 697'0 -18'2 1:19P Jul 24
WHEAT  Mar 27 @W7H 729'2 728'0 743'2 694'2 712'6 -18'0 1:19P Jul 24
WHEAT  May 27 @W7K 735'0 731'2 747'4 701'4 719'0 -17'0 1:19P Jul 24
WHEAT  Jul 27 @W7N 729'4 727'0 739'2 698'0 716'0 -14'6 1:19P Jul 24
WHEAT  Sep 27 @W7U 732'6 732'0 740'6 703'2 719'6 -13'2 1:19P Jul 24
WHEAT  Dec 27 @W7Z 741'2 741'2 747'4 713'2 729'4 -12'0 1:15P Jul 24
WHEAT  Mar 28 @W8H 743'4 745'0 748'6 721'6 733'4 -9'6 1:15P Jul 24
WHEAT  May 28 @W8K 738'2 735'4 735'4 723'2 723'2 -8'6 1:15P Jul 24
LIVE CATTLE  Aug 26 @LE6Q 225.400 225.875 228.500 225.475 227.075 1.675 1:04P Jul 24
LIVE CATTLE  Oct 26 @LE6V 221.375 221.775 224.125 220.775 222.575 1.125 1:04P Jul 24
LIVE CATTLE  Dec 26 @LE6Z 220.675 220.950 223.875 220.400 222.275 1.600 1:04P Jul 24
LIVE CATTLE  Feb 27 @LE7G 221.600 221.850 224.775 221.250 223.300 1.650 1:04P Jul 24
LIVE CATTLE  Apr 27 @LE7J 223.325 223.825 226.350 222.700 224.750 1.425 1:04P Jul 24
FEEDER CATTLE  Aug 26 @GF6Q 343.775 345.000 348.950 341.175 345.800 1.550 1:04P Jul 24
FEEDER CATTLE  Sep 26 @GF6U 339.850 341.000 345.475 337.250 342.050 1.600 1:04P Jul 24
FEEDER CATTLE  Oct 26 @GF6V 333.450 334.700 339.475 331.600 336.400 2.550 1:04P Jul 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  464'0
Change:  0'2
Bid:  463'6
Ask:  463'6
Today's High:  468'0
Today's Low:  455'4
Volume:  125,141
Open:  462'4
Settle:  464'2s
Prev:  464'0
Contract High: 
Contract Low: 
Updated:  Jul-24-2026
1:19:00PM
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