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 464'2 459'2 461'2 448'6 451'2 -12'4 1:19P Jul 27
CORN  Dec 26 @C6Z 487'4 482'0 485'0 471'2 473'2 -13'4 1:19P Jul 27
CORN  Mar 27 @C7H 503'0 497'6 500'0 486'6 489'2 -13'4 1:19P Jul 27
CORN  May 27 @C7K 511'4 506'2 508'6 495'4 498'0 -13'0 1:19P Jul 27
CORN  Jul 27 @C7N 514'0 509'2 511'0 499'2 502'0 -12'0 1:19P Jul 27
CORN  Sep 27 @C7U 492'2 490'2 490'2 480'0 483'6 -8'4 1:19P Jul 27
CORN  Dec 27 @C7Z 496'6 492'2 494'2 485'2 489'0 -8'0 1:19P Jul 27
CORN  Mar 28 @C8H 507'6 503'2 503'2 497'6 500'2 -7'4 1:15P Jul 27
CORN  May 28 @C8K 513'6 504'6 505'6 504'6 504'6 -7'4 1:15P Jul 27
SOYBEANS  Aug 26 @S6Q 1248'0 1240'4 1244'6 1205'4 1206'2 -39'4 1:19P Jul 27
SOYBEANS  Sep 26 @S6U 1240'2 1232'6 1236'6 1197'4 1197'4 -40'4 1:19P Jul 27
SOYBEANS  Nov 26 @S6X 1253'4 1246'0 1250'0 1211'0 1211'4 -39'6 1:19P Jul 27
SOYBEANS  Jan 27 @S7F 1266'4 1259'2 1263'2 1224'6 1225'0 -39'0 1:19P Jul 27
SOYBEANS  Mar 27 @S7H 1264'0 1257'0 1260'6 1225'6 1227'0 -34'2 1:19P Jul 27
SOYBEANS  May 27 @S7K 1265'0 1258'4 1262'0 1229'2 1231'2 -31'0 1:19P Jul 27
SOYBEANS  Jul 27 @S7N 1266'4 1261'0 1261'4 1232'0 1234'4 -29'0 1:19P Jul 27
SOYBEANS  Aug 27 @S7Q 1245'4 1240'6 1240'6 1214'2 1216'4 -26'4 1:18P Jul 27
SOYBEANS  Sep 27 @S7U 1202'0 1179'0 1179'2 1179'0 1179'2 -22'6 1:15P Jul 27
SOYBEANS  Nov 27 @S7X 1190'0 1185'0 1186'2 1162'6 1166'2 -21'0 1:19P Jul 27
SOYBEANS  Jan 28 @S8F 1199'6 1179'0 1179'0 1176'4 1176'4 -20'2 1:15P Jul 27
SOYBEANS  Mar 28 @S8H 1198'4 1200'6 -19'6 1:15P Jul 27
SOYBEANS  May 28 @S8K 1201'2 1184'0 -19'4 1:15P Jul 27
SOYBEANS  Jul 28 @S8N 1205'4 1194'0 -18'6 1:15P Jul 27
SOYBEANS  Aug 28 @S8Q 1198'4 1179'2 -19'2 1:15P Jul 27
SOYBEANS  Sep 28 @S8U 1176'4 1158'4 -18'0 1:15P Jul 27
SOYBEANS  Nov 28 @S8X 1173'2 1160'2 1160'2 1150'0 1150'0 -18'6 1:15P Jul 27
SOYBEANS  Jul 29 @S9N 1192'4 1173'6 -18'6 1:15P Jul 27
SOYBEANS  Nov 29 @S9X 1154'0 1141'0 1141'0 1141'0 1141'0 -18'6 1:15P Jul 27
WHEAT  Sep 26 @W6U 678'0 680'6 682'0 658'0 658'0 -18'0 1:19P Jul 27
WHEAT  Dec 26 @W6Z 695'4 698'0 699'2 675'6 676'0 -18'0 1:19P Jul 27
WHEAT  Mar 27 @W7H 711'2 713'6 714'2 691'6 691'6 -17'6 1:19P Jul 27
WHEAT  May 27 @W7K 718'0 714'6 719'6 699'6 699'6 -16'6 1:19P Jul 27
WHEAT  Jul 27 @W7N 714'6 716'4 716'4 696'4 696'6 -16'2 1:19P Jul 27
WHEAT  Sep 27 @W7U 719'4 717'4 719'2 704'0 704'0 -15'2 1:15P Jul 27
WHEAT  Dec 27 @W7Z 729'2 729'4 729'4 714'6 714'6 -14'2 1:15P Jul 27
WHEAT  Mar 28 @W8H 733'6 727'0 727'0 720'4 720'4 -13'0 1:15P Jul 27
WHEAT  May 28 @W8K 729'4 726'4 726'4 723'4 725'6 -11'4 1:15P Jul 27
LIVE CATTLE  Aug 26 @LE6Q 227.075 223.800 226.650 222.750 224.725 - 1.850 1:04P Jul 27
LIVE CATTLE  Oct 26 @LE6V 222.500 218.725 221.900 216.950 218.300 - 3.725 1:04P Jul 27
LIVE CATTLE  Dec 26 @LE6Z 222.275 218.300 220.900 216.425 216.900 - 4.875 1:04P Jul 27
LIVE CATTLE  Feb 27 @LE7G 223.250 218.900 221.125 217.025 217.425 - 5.525 1:04P Jul 27
LIVE CATTLE  Apr 27 @LE7J 224.750 220.275 222.000 217.825 218.300 - 6.250 1:04P Jul 27
FEEDER CATTLE  Aug 26 @GF6Q 345.325 338.650 343.675 337.000 337.250 - 7.075 1:04P Jul 27
FEEDER CATTLE  Sep 26 @GF6U 341.450 334.250 337.900 330.700 331.275 - 9.525 1:04P Jul 27
FEEDER CATTLE  Oct 26 @GF6V 336.000 328.450 330.375 325.250 325.250 -10.750 1:04P Jul 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  451'2
Change:  -12'4
Bid:  451'2
Ask:  451'2
Today's High:  461'2
Today's Low:  448'6
Volume:  117,612
Open:  459'2
Settle:  451'6s
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  Jul-27-2026
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