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 512'0 512'6 515'4 509'6 511'4 -1'0 1:15P Sep 08
CORN  Dec 26 @C6Z 536'6 539'2 543'4 532'0 532'6 -3'2 1:19P Sep 08
CORN  Mar 27 @C7H 552'2 554'2 558'6 547'2 548'0 -3'2 1:19P Sep 08
CORN  May 27 @C7K 559'6 561'4 566'0 555'0 556'0 -3'2 1:19P Sep 08
CORN  Jul 27 @C7N 562'0 564'6 568'4 557'6 558'4 -2'6 1:19P Sep 08
CORN  Sep 27 @C7U 534'6 537'2 539'2 531'0 532'2 -2'0 1:18P Sep 08
CORN  Dec 27 @C7Z 536'2 537'4 541'0 532'2 533'6 -1'6 1:19P Sep 08
CORN  Mar 28 @C8H 546'6 549'0 550'4 543'2 544'6 -2'0 1:16P Sep 08
CORN  May 28 @C8K 552'0 553'2 553'6 548'2 548'4 -1'6 1:15P Sep 08
SOYBEANS  Sep 26 @S6U 1293'6 1298'0 1298'2 1297'6 1297'6 8'6 1:15P Sep 08
SOYBEANS  Nov 26 @S6X 1309'6 1315'2 1321'2 1304'0 1316'6 6'4 1:19P Sep 08
SOYBEANS  Jan 27 @S7F 1325'0 1329'6 1336'4 1319'6 1332'4 7'0 1:19P Sep 08
SOYBEANS  Mar 27 @S7H 1330'2 1336'0 1342'0 1326'0 1339'2 8'2 1:19P Sep 08
SOYBEANS  May 27 @S7K 1334'4 1341'0 1345'6 1330'4 1344'4 9'2 1:19P Sep 08
SOYBEANS  Jul 27 @S7N 1335'2 1340'0 1347'0 1331'6 1345'4 9'6 1:19P Sep 08
SOYBEANS  Aug 27 @S7Q 1315'4 1322'4 1326'4 1313'0 1326'0 9'6 1:18P Sep 08
SOYBEANS  Sep 27 @S7U 1271'6 1278'4 1282'4 1270'0 1282'4 10'0 1:18P Sep 08
SOYBEANS  Nov 27 @S7X 1256'0 1259'2 1266'4 1254'0 1266'4 10'0 1:19P Sep 08
SOYBEANS  Jan 28 @S8F 1265'6 1271'2 1274'6 1264'2 1274'6 10'0 1:15P Sep 08
SOYBEANS  Mar 28 @S8H 1263'4 1269'2 1269'4 1269'2 1269'4 10'0 1:15P Sep 08
SOYBEANS  May 28 @S8K 1265'0 1266'0 9'4 1:15P Sep 08
SOYBEANS  Jul 28 @S8N 1268'4 1276'4 1276'4 1275'4 1275'4 9'4 1:15P Sep 08
SOYBEANS  Aug 28 @S8Q 1256'2 1265'6 9'4 1:15P Sep 08
SOYBEANS  Sep 28 @S8U 1229'6 1240'0 10'2 1:15P Sep 08
SOYBEANS  Nov 28 @S8X 1224'6 1226'0 1233'0 1226'0 1233'0 10'0 1:15P Sep 08
SOYBEANS  Jul 29 @S9N 1244'0 1191'0 10'0 1:15P Sep 08
SOYBEANS  Nov 29 @S9X 1206'4 1206'0 10'0 1:15P Sep 08
WHEAT  Sep 26 @W6U 716'0 730'0 730'0 728'0 728'0 14'2 1:15P Sep 08
WHEAT  Dec 26 @W6Z 734'0 746'4 763'0 736'4 747'2 13'0 1:19P Sep 08
WHEAT  Mar 27 @W7H 749'2 761'2 777'2 751'6 761'6 12'2 1:19P Sep 08
WHEAT  May 27 @W7K 756'6 768'4 783'6 760'2 769'4 12'0 1:19P Sep 08
WHEAT  Jul 27 @W7N 753'2 765'4 778'0 757'4 764'2 10'4 1:18P Sep 08
WHEAT  Sep 27 @W7U 756'4 767'4 779'4 761'0 766'0 9'2 1:16P Sep 08
WHEAT  Dec 27 @W7Z 764'0 773'0 784'2 768'2 772'2 8'0 1:15P Sep 08
WHEAT  Mar 28 @W8H 768'2 780'6 787'4 771'6 775'0 7'0 1:15P Sep 08
WHEAT  May 28 @W8K 764'0 782'0 782'0 782'0 782'0 6'2 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:  511'4
Change:  -1'0
Bid:  509'0
Ask:  535'0
Today's High:  515'4
Today's Low:  509'6
Volume:  261
Open:  512'6
Settle:  511'0s
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Sep-08-2026
1:15:00PM
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