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 458'4 459'2 461'6 453'4 454'2 -4'2 8:43A Jul 29
CORN  Dec 26 @C6Z 480'4 481'4 483'4 475'4 476'0 -4'4 8:43A Jul 29
CORN  Mar 27 @C7H 495'6 496'4 498'6 491'0 491'4 -4'2 8:43A Jul 29
CORN  May 27 @C7K 504'2 504'6 507'0 499'4 499'6 -4'4 8:42A Jul 29
CORN  Jul 27 @C7N 507'6 508'6 510'2 503'4 503'6 -4'0 8:42A Jul 29
CORN  Sep 27 @C7U 485'6 484'0 487'0 483'4 483'6 -2'0 8:41A Jul 29
CORN  Dec 27 @C7Z 489'6 489'4 491'0 486'6 489'0 -0'6 8:43A Jul 29
CORN  Mar 28 @C8H 500'4 500'2 501'4 498'4 500'0 -0'4 8:36A Jul 29
CORN  May 28 @C8K 506'2 506'6 506'6 504'0 504'0 -2'2 7:13A Jul 29
SOYBEANS  Aug 26 @S6Q 1212'0 1213'4 1217'2 1195'0 1195'0 -17'0 8:43A Jul 29
SOYBEANS  Sep 26 @S6U 1204'6 1207'0 1209'6 1188'4 1188'4 -16'2 8:43A Jul 29
SOYBEANS  Nov 26 @S6X 1220'0 1222'4 1225'0 1204'2 1204'4 -15'4 8:43A Jul 29
SOYBEANS  Jan 27 @S7F 1233'6 1236'2 1239'0 1218'6 1219'0 -14'6 8:43A Jul 29
SOYBEANS  Mar 27 @S7H 1235'6 1238'0 1240'6 1221'6 1221'6 -14'0 8:43A Jul 29
SOYBEANS  May 27 @S7K 1240'0 1242'0 1244'2 1226'6 1226'6 -13'2 8:43A Jul 29
SOYBEANS  Jul 27 @S7N 1243'0 1245'2 1248'0 1230'4 1230'6 -12'2 8:43A Jul 29
SOYBEANS  Aug 27 @S7Q 1224'4 1228'0 1228'0 1212'6 1213'4 -11'0 8:40A Jul 29
SOYBEANS  Sep 27 @S7U 1184'2 1183'2 0'0 1:15P Jul 28
SOYBEANS  Nov 27 @S7X 1173'6 1173'6 1178'0 1164'0 1164'6 -9'0 8:42A Jul 29
SOYBEANS  Jan 28 @S8F 1183'4 1176'4 0'0 1:15P Jul 28
SOYBEANS  Mar 28 @S8H 1181'4 1185'0 1185'0 1185'0 1185'0 3'4 7:50P Jul 28
SOYBEANS  May 28 @S8K 1184'2 1188'0 1188'0 1188'0 1188'0 3'6 7:50P Jul 28
SOYBEANS  Jul 28 @S8N 1189'2 1194'0 0'0 1:15P Jul 28
SOYBEANS  Aug 28 @S8Q 1181'6 1181'6 0'0 1:15P Jul 28
SOYBEANS  Sep 28 @S8U 1161'0 1161'0 0'0 1:15P Jul 28
SOYBEANS  Nov 28 @S8X 1157'6 1150'0 1150'0 1150'0 1150'0 -7'6 7:14A Jul 29
SOYBEANS  Jul 29 @S9N 1177'0 1177'0 0'0 1:15P Jul 28
SOYBEANS  Nov 29 @S9X 1138'4 1141'0 0'0 1:15P Jul 28
WHEAT  Sep 26 @W6U 662'4 666'6 672'2 658'2 664'0 1'4 8:43A Jul 29
WHEAT  Dec 26 @W6Z 679'6 684'2 689'0 675'6 681'0 1'2 8:43A Jul 29
WHEAT  Mar 27 @W7H 695'2 699'4 704'0 691'0 695'6 0'4 8:42A Jul 29
WHEAT  May 27 @W7K 702'0 706'2 709'6 697'6 702'2 0'2 8:42A Jul 29
WHEAT  Jul 27 @W7N 698'4 704'4 705'0 693'4 696'4 -2'0 8:42A Jul 29
WHEAT  Sep 27 @W7U 703'4 707'0 709'4 698'4 701'4 -2'0 8:40A Jul 29
WHEAT  Dec 27 @W7Z 713'0 718'2 718'4 708'2 709'4 -3'4 8:42A Jul 29
WHEAT  Mar 28 @W8H 718'0 719'2 719'2 716'0 716'0 -2'0 7:19A Jul 29
WHEAT  May 28 @W8K 715'6 714'2 714'2 713'6 713'6 -2'0 7:00A Jul 29
LIVE CATTLE  Aug 26 @LE6Q 227.475 227.875 228.850 227.675 228.850 1.375 8:43A Jul 29
LIVE CATTLE  Oct 26 @LE6V 222.175 222.850 223.850 222.525 223.800 1.625 8:43A Jul 29
LIVE CATTLE  Dec 26 @LE6Z 221.300 221.750 223.125 221.675 223.100 1.800 8:43A Jul 29
LIVE CATTLE  Feb 27 @LE7G 221.525 221.625 223.175 221.625 223.175 1.650 8:43A Jul 29
LIVE CATTLE  Apr 27 @LE7J 221.800 222.150 223.250 222.100 223.250 1.450 8:42A Jul 29
FEEDER CATTLE  Aug 26 @GF6Q 343.075 343.575 345.225 343.300 344.900 1.825 8:42A Jul 29
FEEDER CATTLE  Sep 26 @GF6U 337.225 337.650 339.650 337.350 338.925 1.700 8:43A Jul 29
FEEDER CATTLE  Oct 26 @GF6V 326.825 327.400 329.800 327.400 329.075 2.250 8:43A Jul 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'2
Change:  -4'2
Bid:  454'0
Ask:  454'2
Today's High:  461'6
Today's Low:  453'4
Volume:  136,780
Open:  459'2
Settle:  458'4
Prev:  458'4
Contract High: 
Contract Low: 
Updated:  Jul-29-2026
8:43:00AM
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