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 449'0 448'2 452'4 445'4 446'4 -2'4 12:24P Jul 30
CORN  Dec 26 @C6Z 471'6 471'0 475'4 468'4 469'4 -2'2 12:24P Jul 30
CORN  Mar 27 @C7H 487'2 486'4 490'6 483'6 485'4 -1'6 12:24P Jul 30
CORN  May 27 @C7K 495'6 495'0 499'2 492'4 494'2 -1'4 12:24P Jul 30
CORN  Jul 27 @C7N 500'2 499'4 503'6 497'0 499'0 -1'2 12:24P Jul 30
CORN  Sep 27 @C7U 482'4 482'4 486'6 480'2 483'6 1'2 12:23P Jul 30
CORN  Dec 27 @C7Z 487'0 485'6 492'4 484'6 488'4 1'4 12:23P Jul 30
CORN  Mar 28 @C8H 498'2 498'0 503'4 495'6 501'0 2'6 11:40A Jul 30
CORN  May 28 @C8K 504'2 502'6 505'6 502'6 505'6 1'4 11:52A Jul 30
SOYBEANS  Aug 26 @S6Q 1178'0 1178'0 1184'6 1169'0 1180'4 2'4 12:23P Jul 30
SOYBEANS  Sep 26 @S6U 1176'0 1176'0 1181'2 1168'0 1176'0 0'0 12:24P Jul 30
SOYBEANS  Nov 26 @S6X 1192'6 1192'4 1198'4 1184'2 1192'6 0'0 12:24P Jul 30
SOYBEANS  Jan 27 @S7F 1207'4 1207'2 1212'6 1199'0 1207'2 -0'2 12:24P Jul 30
SOYBEANS  Mar 27 @S7H 1211'4 1211'4 1215'6 1203'4 1211'6 0'2 12:24P Jul 30
SOYBEANS  May 27 @S7K 1217'4 1217'6 1221'0 1209'4 1218'0 0'4 12:21P Jul 30
SOYBEANS  Jul 27 @S7N 1221'4 1222'0 1225'2 1213'4 1223'0 1'4 12:19P Jul 30
SOYBEANS  Aug 27 @S7Q 1205'2 1204'2 1208'0 1198'6 1206'2 1'0 12:21P Jul 30
SOYBEANS  Sep 27 @S7U 1168'0 1165'2 0'0 1:15P Jul 29
SOYBEANS  Nov 27 @S7X 1158'2 1160'6 1163'0 1152'2 1162'0 3'6 12:19P Jul 30
SOYBEANS  Jan 28 @S8F 1168'6 1163'2 1170'2 1163'2 1170'2 1'4 10:35A Jul 30
SOYBEANS  Mar 28 @S8H 1167'6 1165'6 0'0 1:15P Jul 29
SOYBEANS  May 28 @S8K 1170'4 1172'4 0'0 1:15P Jul 29
SOYBEANS  Jul 28 @S8N 1175'6 1194'0 0'0 1:15P Jul 29
SOYBEANS  Aug 28 @S8Q 1168'2 1168'2 0'0 1:15P Jul 29
SOYBEANS  Sep 28 @S8U 1147'4 1147'4 0'0 1:15P Jul 29
SOYBEANS  Nov 28 @S8X 1145'0 1140'4 1140'4 1140'4 1140'4 -4'4 7:16P Jul 29
SOYBEANS  Jul 29 @S9N 1164'2 1164'2 0'0 1:15P Jul 29
SOYBEANS  Nov 29 @S9X 1126'2 1141'0 0'0 1:15P Jul 29
WHEAT  Sep 26 @W6U 660'6 660'0 686'4 658'2 666'6 6'0 12:24P Jul 30
WHEAT  Dec 26 @W6Z 677'6 678'4 703'0 675'0 684'6 7'0 12:23P Jul 30
WHEAT  Mar 27 @W7H 693'0 693'4 717'6 690'4 700'2 7'2 12:24P Jul 30
WHEAT  May 27 @W7K 699'6 699'6 722'6 696'4 706'6 7'0 12:23P Jul 30
WHEAT  Jul 27 @W7N 695'2 695'0 715'0 690'6 702'2 7'0 12:22P Jul 30
WHEAT  Sep 27 @W7U 700'0 696'6 718'2 695'0 707'2 7'2 12:19P Jul 30
WHEAT  Dec 27 @W7Z 710'0 705'4 725'6 705'0 717'2 7'2 10:59A Jul 30
WHEAT  Mar 28 @W8H 715'6 728'0 728'0 723'4 723'4 7'6 10:59A Jul 30
WHEAT  May 28 @W8K 714'0 725'6 725'6 722'0 722'0 8'0 10:59A Jul 30
LIVE CATTLE  Aug 26 @LE6Q 227.900 228.800 230.850 228.475 230.200 2.300 12:22P Jul 30
LIVE CATTLE  Oct 26 @LE6V 223.975 224.650 226.750 223.950 226.325 2.350 12:24P Jul 30
LIVE CATTLE  Dec 26 @LE6Z 223.325 223.850 225.800 223.450 225.675 2.350 12:24P Jul 30
LIVE CATTLE  Feb 27 @LE7G 223.600 224.075 226.000 223.725 225.675 2.075 12:24P Jul 30
LIVE CATTLE  Apr 27 @LE7J 223.775 224.175 226.000 223.950 225.575 1.800 12:19P Jul 30
FEEDER CATTLE  Aug 26 @GF6Q 344.275 345.525 348.550 341.250 345.775 1.500 12:22P Jul 30
FEEDER CATTLE  Sep 26 @GF6U 338.650 339.525 343.000 336.325 341.375 2.725 12:24P Jul 30
FEEDER CATTLE  Oct 26 @GF6V 329.625 331.200 333.650 328.150 332.750 3.125 12:24P Jul 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  446'2
Change:  -2'6
Bid:  446'2
Ask:  446'4
Today's High:  452'4
Today's Low:  445'4
Volume:  130,719
Open:  448'2
Settle:  449'0
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Jul-30-2026
12:22:00PM
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