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 511'0 510'6 510'6 506'0 507'2 -3'6 11:37P Sep 08
CORN  Dec 26 @C6Z 533'4 532'4 533'2 527'6 532'6 -0'6 2:47A Sep 09
CORN  Mar 27 @C7H 549'0 547'6 548'4 543'2 548'0 -1'0 2:47A Sep 09
CORN  May 27 @C7K 556'4 555'2 556'0 551'0 555'6 -0'6 2:47A Sep 09
CORN  Jul 27 @C7N 559'2 557'6 559'0 554'0 558'4 -0'6 2:47A Sep 09
CORN  Sep 27 @C7U 532'6 530'2 532'6 528'0 532'4 -0'2 2:45A Sep 09
CORN  Dec 27 @C7Z 534'4 533'2 534'4 530'0 534'2 -0'2 2:25A Sep 09
CORN  Mar 28 @C8H 544'6 541'4 544'0 541'4 544'0 -0'6 2:13A Sep 09
CORN  May 28 @C8K 550'2 547'4 547'4 546'4 546'4 -3'6 8:26P Sep 08
SOYBEANS  Sep 26 @S6U 1302'4 1303'4 1305'6 1298'0 1299'2 -3'2 2:40A Sep 09
SOYBEANS  Nov 26 @S6X 1316'2 1317'0 1319'6 1307'4 1318'4 2'2 2:47A Sep 09
SOYBEANS  Jan 27 @S7F 1332'0 1332'4 1335'4 1323'2 1334'0 2'0 2:45A Sep 09
SOYBEANS  Mar 27 @S7H 1338'4 1339'0 1341'4 1329'6 1340'2 1'6 2:45A Sep 09
SOYBEANS  May 27 @S7K 1343'6 1343'6 1346'0 1335'0 1345'2 1'4 2:46A Sep 09
SOYBEANS  Jul 27 @S7N 1345'0 1345'2 1346'6 1337'0 1345'6 0'6 2:40A Sep 09
SOYBEANS  Aug 27 @S7Q 1325'2 1325'0 1327'0 1318'0 1325'6 0'4 2:41A Sep 09
SOYBEANS  Sep 27 @S7U 1281'6 1280'6 1281'2 1275'2 1281'2 -0'4 1:51A Sep 09
SOYBEANS  Nov 27 @S7X 1266'0 1266'0 1267'4 1260'0 1267'0 1'0 2:33A Sep 09
SOYBEANS  Jan 28 @S8F 1275'6 1276'6 1276'6 1273'6 1273'6 -2'0 7:18P Sep 08
SOYBEANS  Mar 28 @S8H 1273'4 1269'4 0'0 1:15P Sep 08
SOYBEANS  May 28 @S8K 1274'4 1266'0 0'0 1:15P Sep 08
SOYBEANS  Jul 28 @S8N 1278'0 1275'4 0'0 1:15P Sep 08
SOYBEANS  Aug 28 @S8Q 1265'6 1265'6 0'0 1:15P Sep 08
SOYBEANS  Sep 28 @S8U 1240'0 1238'0 1238'0 1238'0 1238'0 -2'0 7:00P Sep 08
SOYBEANS  Nov 28 @S8X 1234'6 1233'0 0'0 1:15P Sep 08
SOYBEANS  Jul 29 @S9N 1254'0 1191'0 0'0 1:15P Sep 08
SOYBEANS  Nov 29 @S9X 1216'4 1206'0 0'0 1:15P Sep 08
WHEAT  Sep 26 @W6U 730'2 727'0 727'0 727'0 727'0 -3'2 10:31P Sep 08
WHEAT  Dec 26 @W6Z 747'0 747'6 753'4 737'0 751'4 4'4 2:47A Sep 09
WHEAT  Mar 27 @W7H 761'4 762'0 768'0 752'2 766'0 4'4 2:41A Sep 09
WHEAT  May 27 @W7K 768'6 769'0 775'2 760'2 773'4 4'6 2:47A Sep 09
WHEAT  Jul 27 @W7N 763'6 763'6 768'6 756'4 768'0 4'2 2:46A Sep 09
WHEAT  Sep 27 @W7U 765'6 766'0 771'0 759'2 769'0 3'2 2:44A Sep 09
WHEAT  Dec 27 @W7Z 772'0 766'4 775'2 766'0 774'6 2'6 2:36A Sep 09
WHEAT  Mar 28 @W8H 775'2 775'0 0'0 1:15P Sep 08
WHEAT  May 28 @W8K 770'2 782'0 0'0 1:15P Sep 08
LIVE CATTLE  Oct 26 @LE6V 212.950 213.500 217.100 213.175 216.850 4.075 1:04P Sep 08
LIVE CATTLE  Dec 26 @LE6Z 214.725 215.500 219.400 215.200 219.100 4.500 1:04P Sep 08
LIVE CATTLE  Feb 27 @LE7G 216.575 217.275 220.650 216.975 220.275 3.875 1:04P Sep 08
LIVE CATTLE  Apr 27 @LE7J 218.225 218.700 222.150 218.575 221.875 3.800 1:04P Sep 08
LIVE CATTLE  Jun 27 @LE7M 213.125 213.825 216.725 213.500 216.525 3.400 1:04P Sep 08
FEEDER CATTLE  Sep 26 @GF6U 324.825 325.500 329.250 324.950 328.950 4.050 1:04P Sep 08
FEEDER CATTLE  Oct 26 @GF6V 320.150 321.250 325.850 320.200 325.500 5.300 1:04P Sep 08
FEEDER CATTLE  Nov 26 @GF6X 314.725 315.450 320.800 314.675 320.550 5.725 1:04P Sep 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  507'2
Change:  -3'6
Bid:  509'4
Ask:  510'4
Today's High:  510'6
Today's Low:  506'0
Volume:  261
Open:  510'6
Settle:  511'0
Prev:  511'0
Contract High: 
Contract Low: 
Updated:  Sep-08-2026
11:37:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, September 4, 2026 11:51AM 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