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 -13'0 8:35A Jul 27
CORN  Dec 26 @C6Z 487'4 482'0 485'0 471'2 473'6 -13'6 8:35A Jul 27
CORN  Mar 27 @C7H 503'0 497'6 500'0 486'6 489'2 -13'6 8:35A Jul 27
CORN  May 27 @C7K 511'4 506'2 508'6 495'4 498'2 -13'2 8:35A Jul 27
CORN  Jul 27 @C7N 514'0 509'2 511'0 499'2 501'6 -12'2 8:35A Jul 27
CORN  Sep 27 @C7U 492'2 490'2 490'2 480'0 483'0 -9'2 8:34A Jul 27
CORN  Dec 27 @C7Z 496'6 492'2 494'2 485'2 487'4 -9'2 8:35A Jul 27
CORN  Mar 28 @C8H 507'6 503'2 503'2 497'6 497'6 -10'0 7:32A Jul 27
CORN  May 28 @C8K 513'6 504'6 504'6 504'6 504'6 -9'0 6:23A Jul 27
SOYBEANS  Aug 26 @S6Q 1248'0 1240'4 1244'6 1211'0 1215'2 -32'6 8:35A Jul 27
SOYBEANS  Sep 26 @S6U 1240'2 1232'6 1236'6 1202'0 1206'4 -33'6 8:35A Jul 27
SOYBEANS  Nov 26 @S6X 1253'4 1246'0 1250'0 1214'4 1219'4 -34'0 8:35A Jul 27
SOYBEANS  Jan 27 @S7F 1266'4 1259'2 1263'2 1228'2 1233'2 -33'2 8:35A Jul 27
SOYBEANS  Mar 27 @S7H 1264'0 1257'0 1260'6 1229'0 1234'0 -30'0 8:35A Jul 27
SOYBEANS  May 27 @S7K 1265'0 1258'4 1262'0 1232'6 1237'2 -27'6 8:35A Jul 27
SOYBEANS  Jul 27 @S7N 1266'4 1261'0 1261'4 1235'6 1240'4 -26'0 8:35A Jul 27
SOYBEANS  Aug 27 @S7Q 1245'4 1240'6 1240'6 1217'6 1221'4 -24'0 8:35A 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 1165'2 1169'2 -20'6 8:34A Jul 27
SOYBEANS  Jan 28 @S8F 1199'6 1179'0 1179'0 1179'0 1179'0 -20'6 7:30A Jul 27
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 1160'2 1160'2 1160'0 1160'0 -13'2 2:51A Jul 27
SOYBEANS  Jul 29 @S9N 1192'4 1192'4 0'0 1:15P Jul 24
SOYBEANS  Nov 29 @S9X 1154'0 1141'0 1141'0 1141'0 1141'0 -13'0 3:06A Jul 27
WHEAT  Sep 26 @W6U 678'0 680'6 682'0 664'0 675'4 -2'4 8:35A Jul 27
WHEAT  Dec 26 @W6Z 695'4 698'0 699'2 681'4 692'4 -3'0 8:35A Jul 27
WHEAT  Mar 27 @W7H 711'2 713'6 714'2 697'2 708'4 -2'6 8:35A Jul 27
WHEAT  May 27 @W7K 718'0 714'6 719'6 704'2 715'2 -2'6 8:35A Jul 27
WHEAT  Jul 27 @W7N 714'6 716'4 716'4 701'6 711'6 -3'0 8:35A Jul 27
WHEAT  Sep 27 @W7U 719'4 717'4 719'2 706'6 716'4 -3'0 8:32A Jul 27
WHEAT  Dec 27 @W7Z 729'2 729'4 729'4 716'2 726'2 -3'0 8:34A 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 227.075 223.800 225.450 222.750 225.100 - 1.975 8:35A Jul 27
LIVE CATTLE  Oct 26 @LE6V 222.500 218.725 220.325 216.950 219.950 - 2.550 8:35A Jul 27
LIVE CATTLE  Dec 26 @LE6Z 222.275 218.300 219.500 216.425 219.175 - 3.100 8:35A Jul 27
LIVE CATTLE  Feb 27 @LE7G 223.250 218.900 219.800 217.025 219.550 - 3.700 8:35A Jul 27
LIVE CATTLE  Apr 27 @LE7J 224.750 220.275 220.600 217.825 220.450 - 4.300 8:35A Jul 27
FEEDER CATTLE  Aug 26 @GF6Q 345.325 338.650 340.950 337.000 339.675 - 5.650 8:35A Jul 27
FEEDER CATTLE  Sep 26 @GF6U 341.450 334.250 335.950 332.275 334.700 - 6.750 8:35A Jul 27
FEEDER CATTLE  Oct 26 @GF6V 336.000 328.450 329.600 325.900 328.125 - 7.875 8:35A Jul 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  452'0
Change:  -12'2
Bid:  452'0
Ask:  452'2
Today's High:  461'2
Today's Low:  448'6
Volume:  138,477
Open:  459'2
Settle:  464'2
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  Jul-27-2026
8:33:00AM
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