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 464'2 459'2 461'2 455'6 457'6 -6'4 12:43A Jul 27
CORN  Dec 26 @C6Z 487'4 482'0 485'0 479'0 480'6 -6'6 12:41A Jul 27
CORN  Mar 27 @C7H 503'0 497'6 500'0 494'4 496'2 -6'6 12:43A Jul 27
CORN  May 27 @C7K 511'4 506'2 508'6 503'0 504'2 -7'2 12:30A Jul 27
CORN  Jul 27 @C7N 514'0 509'2 511'0 506'0 507'6 -6'2 12:25A Jul 27
CORN  Sep 27 @C7U 492'2 490'2 490'2 486'6 488'2 -4'0 9:36P Jul 26
CORN  Dec 27 @C7Z 496'6 492'2 494'2 490'4 492'0 -4'6 12:00A Jul 27
CORN  Mar 28 @C8H 507'6 503'2 503'2 503'2 503'2 -4'4 8:13P Jul 26
CORN  May 28 @C8K 513'6 510'6 0'0 1:15P Jul 24
SOYBEANS  Aug 26 @S6Q 1248'0 1240'4 1244'6 1232'6 1233'6 -14'2 12:41A Jul 27
SOYBEANS  Sep 26 @S6U 1240'2 1232'6 1236'6 1224'2 1225'4 -14'6 12:34A Jul 27
SOYBEANS  Nov 26 @S6X 1253'4 1246'0 1250'0 1237'0 1238'2 -15'2 12:42A Jul 27
SOYBEANS  Jan 27 @S7F 1266'4 1259'2 1263'2 1250'2 1251'0 -15'4 12:35A Jul 27
SOYBEANS  Mar 27 @S7H 1264'0 1257'0 1260'6 1249'0 1249'4 -14'4 12:41A Jul 27
SOYBEANS  May 27 @S7K 1265'0 1258'4 1262'0 1251'4 1251'4 -13'4 12:30A Jul 27
SOYBEANS  Jul 27 @S7N 1266'4 1261'0 1261'4 1253'2 1253'6 -12'6 12:33A Jul 27
SOYBEANS  Aug 27 @S7Q 1245'4 1240'6 1240'6 1234'2 1234'2 -11'2 12:30A Jul 27
SOYBEANS  Sep 27 @S7U 1202'0 1204'4 0'0 1:15P Jul 24
SOYBEANS  Nov 27 @S7X 1190'0 1185'0 1186'2 1178'4 1179'2 -10'6 12:38A Jul 27
SOYBEANS  Jan 28 @S8F 1199'6 1199'0 0'0 1:15P Jul 24
SOYBEANS  Mar 28 @S8H 1198'4 1200'6 0'0 1:15P Jul 24
SOYBEANS  May 28 @S8K 1201'2 1184'0 0'0 1:15P Jul 24
SOYBEANS  Jul 28 @S8N 1205'4 1194'0 0'0 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 1173'2 1174'4 0'0 1:15P Jul 24
SOYBEANS  Jul 29 @S9N 1192'4 1192'4 0'0 1:15P Jul 24
SOYBEANS  Nov 29 @S9X 1154'0 1115'0 0'0 1:15P Jul 24
WHEAT  Sep 26 @W6U 678'0 680'6 682'0 673'2 675'6 -2'2 12:43A Jul 27
WHEAT  Dec 26 @W6Z 695'4 698'0 699'2 690'6 693'2 -2'2 12:43A Jul 27
WHEAT  Mar 27 @W7H 711'2 713'6 714'2 706'2 708'6 -2'4 12:43A Jul 27
WHEAT  May 27 @W7K 718'0 714'6 719'6 712'2 715'2 -2'6 12:43A Jul 27
WHEAT  Jul 27 @W7N 714'6 716'4 716'4 710'0 712'2 -2'4 12:41A Jul 27
WHEAT  Sep 27 @W7U 719'4 717'4 719'2 716'2 717'0 -2'4 12:30A Jul 27
WHEAT  Dec 27 @W7Z 729'2 729'4 729'4 726'0 728'6 -0'4 12:07A Jul 27
WHEAT  Mar 28 @W8H 733'6 733'4 0'0 1:15P Jul 24
WHEAT  May 28 @W8K 729'4 723'2 0'0 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:  457'6
Change:  -6'4
Bid:  457'6
Ask:  458'0
Today's High:  461'2
Today's Low:  455'6
Volume:  138,477
Open:  459'2
Settle:  464'2
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  Jul-27-2026
12:41:00AM
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