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 436'6 437'0 439'2 435'4 436'6 0'0 7:35A Aug 06
CORN  Dec 26 @C6Z 460'0 460'4 462'2 458'2 459'6 -0'2 7:35A Aug 06
CORN  Mar 27 @C7H 475'6 476'0 478'0 474'0 475'2 -0'4 7:35A Aug 06
CORN  May 27 @C7K 485'0 485'4 487'0 483'4 484'4 -0'4 7:35A Aug 06
CORN  Jul 27 @C7N 490'4 491'0 492'2 489'0 490'2 -0'2 7:34A Aug 06
CORN  Sep 27 @C7U 481'2 481'0 483'2 480'6 480'6 -0'4 6:58A Aug 06
CORN  Dec 27 @C7Z 488'6 488'6 490'6 487'6 488'0 -0'6 7:25A Aug 06
CORN  Mar 28 @C8H 500'2 500'2 501'6 500'2 501'6 1'4 6:06A Aug 06
CORN  May 28 @C8K 506'2 508'0 508'0 508'0 508'0 1'6 5:54A Aug 06
SOYBEANS  Aug 26 @S6Q 1151'4 1151'6 1153'4 1151'6 1153'4 2'0 10:30P Aug 05
SOYBEANS  Sep 26 @S6U 1156'4 1157'2 1159'4 1153'6 1157'2 0'6 7:34A Aug 06
SOYBEANS  Nov 26 @S6X 1174'6 1175'2 1177'6 1172'2 1175'4 0'6 7:36A Aug 06
SOYBEANS  Jan 27 @S7F 1189'6 1190'0 1193'0 1187'4 1190'6 1'0 7:35A Aug 06
SOYBEANS  Mar 27 @S7H 1196'4 1196'4 1199'4 1194'2 1197'6 1'2 7:35A Aug 06
SOYBEANS  May 27 @S7K 1204'6 1204'4 1207'4 1202'6 1206'0 1'2 7:35A Aug 06
SOYBEANS  Jul 27 @S7N 1211'2 1211'6 1214'0 1209'0 1212'4 1'2 7:35A Aug 06
SOYBEANS  Aug 27 @S7Q 1198'0 1199'6 1199'6 1197'6 1197'6 -0'2 6:56A Aug 06
SOYBEANS  Sep 27 @S7U 1166'2 1164'2 1164'2 1164'2 1164'2 -2'0 2:32A Aug 06
SOYBEANS  Nov 27 @S7X 1160'2 1160'2 1162'6 1158'2 1158'2 -2'0 7:02A Aug 06
SOYBEANS  Jan 28 @S8F 1170'6 1163'0 0'0 1:15P Aug 05
SOYBEANS  Mar 28 @S8H 1170'0 1170'4 0'0 1:15P Aug 05
SOYBEANS  May 28 @S8K 1173'2 1172'4 0'0 1:15P Aug 05
SOYBEANS  Jul 28 @S8N 1178'4 1172'2 0'0 1:15P Aug 05
SOYBEANS  Aug 28 @S8Q 1167'6 1167'6 0'0 1:15P Aug 05
SOYBEANS  Sep 28 @S8U 1145'0 1145'0 0'0 1:15P Aug 05
SOYBEANS  Nov 28 @S8X 1142'4 1138'6 0'0 1:15P Aug 05
SOYBEANS  Jul 29 @S9N 1161'6 1161'6 0'0 1:15P Aug 05
SOYBEANS  Nov 29 @S9X 1126'2 1122'0 0'0 1:15P Aug 05
WHEAT  Sep 26 @W6U 642'2 643'6 649'0 638'6 643'6 1'4 7:36A Aug 06
WHEAT  Dec 26 @W6Z 661'2 662'4 667'4 657'6 662'4 1'2 7:35A Aug 06
WHEAT  Mar 27 @W7H 677'6 679'0 683'0 674'0 679'0 1'2 7:34A Aug 06
WHEAT  May 27 @W7K 685'4 686'4 690'2 682'0 686'2 0'6 7:35A Aug 06
WHEAT  Jul 27 @W7N 684'0 685'0 688'4 681'0 684'4 0'4 7:36A Aug 06
WHEAT  Sep 27 @W7U 690'6 691'4 694'4 688'2 690'6 0'0 7:36A Aug 06
WHEAT  Dec 27 @W7Z 702'6 703'6 705'6 702'0 703'6 1'0 4:51A Aug 06
WHEAT  Mar 28 @W8H 710'2 700'6 0'0 1:15P Aug 05
WHEAT  May 28 @W8K 709'4 706'6 0'0 1:15P Aug 05
LIVE CATTLE  Aug 26 @LE6Q 231.950 231.900 234.875 231.500 234.100 2.225 1:04P Aug 05
LIVE CATTLE  Oct 26 @LE6V 227.900 227.900 230.325 227.400 229.425 1.575 1:04P Aug 05
LIVE CATTLE  Dec 26 @LE6Z 227.275 227.300 229.450 226.775 228.800 1.400 1:04P Aug 05
LIVE CATTLE  Feb 27 @LE7G 227.400 227.500 229.175 226.800 228.525 1.125 1:04P Aug 05
LIVE CATTLE  Apr 27 @LE7J 227.375 227.525 228.975 226.975 228.550 1.150 1:04P Aug 05
FEEDER CATTLE  Aug 26 @GF6Q 351.200 351.000 354.575 349.575 354.000 2.125 1:04P Aug 05
FEEDER CATTLE  Sep 26 @GF6U 346.150 346.000 349.850 344.350 348.775 2.225 1:04P Aug 05
FEEDER CATTLE  Oct 26 @GF6V 337.150 337.000 341.000 335.575 339.750 2.275 1:04P Aug 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  436'6
Change:  0'0
Bid:  436'4
Ask:  437'0
Today's High:  439'2
Today's Low:  435'4
Volume:  112,245
Open:  437'0
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-06-2026
7:35:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 31, 2026 12:20PM 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