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 449'4 447'0 451'0 445'4 449'6 0'2 6:26A Jul 21
CORN  Dec 26 @C6Z 473'0 470'0 474'2 469'0 473'0 0'0 6:25A Jul 21
CORN  Mar 27 @C7H 488'4 485'6 489'6 484'6 488'6 0'2 6:25A Jul 21
CORN  May 27 @C7K 497'2 494'6 498'4 493'6 497'4 0'2 6:23A Jul 21
CORN  Jul 27 @C7N 501'4 499'0 503'0 498'2 502'2 0'6 6:25A Jul 21
CORN  Sep 27 @C7U 487'2 485'2 488'2 484'6 488'0 0'6 6:21A Jul 21
CORN  Dec 27 @C7Z 493'0 492'0 494'4 491'2 494'4 1'4 6:18A Jul 21
CORN  Mar 28 @C8H 503'4 502'4 504'2 502'4 504'2 0'6 2:00A Jul 21
CORN  May 28 @C8K 509'0 509'4 510'0 509'4 510'0 1'0 1:59A Jul 21
SOYBEANS  Aug 26 @S6Q 1226'0 1220'0 1227'4 1218'0 1224'4 -1'4 6:25A Jul 21
SOYBEANS  Sep 26 @S6U 1215'4 1210'0 1217'4 1207'4 1216'2 0'6 6:21A Jul 21
SOYBEANS  Nov 26 @S6X 1226'2 1221'2 1230'2 1220'2 1229'0 2'6 6:26A Jul 21
SOYBEANS  Jan 27 @S7F 1240'0 1234'2 1243'6 1234'0 1242'4 2'4 6:26A Jul 21
SOYBEANS  Mar 27 @S7H 1240'0 1237'2 1244'4 1234'2 1243'0 3'0 6:25A Jul 21
SOYBEANS  May 27 @S7K 1243'4 1239'6 1247'6 1238'0 1246'4 3'0 6:25A Jul 21
SOYBEANS  Jul 27 @S7N 1247'4 1243'6 1251'6 1242'4 1251'2 3'6 6:21A Jul 21
SOYBEANS  Aug 27 @S7Q 1230'2 1225'0 1234'0 1225'0 1234'0 3'6 6:12A Jul 21
SOYBEANS  Sep 27 @S7U 1192'4 1171'2 0'0 1:15P Jul 20
SOYBEANS  Nov 27 @S7X 1183'4 1177'2 1185'6 1177'2 1185'4 2'0 6:18A Jul 21
SOYBEANS  Jan 28 @S8F 1193'4 1193'0 0'0 1:15P Jul 20
SOYBEANS  Mar 28 @S8H 1193'0 1192'6 0'0 1:15P Jul 20
SOYBEANS  May 28 @S8K 1196'2 1184'0 0'0 1:15P Jul 20
SOYBEANS  Jul 28 @S8N 1200'6 1194'0 0'0 1:15P Jul 20
SOYBEANS  Aug 28 @S8Q 1191'4 1191'4 0'0 1:15P Jul 20
SOYBEANS  Sep 28 @S8U 1170'2 1170'2 0'0 1:15P Jul 20
SOYBEANS  Nov 28 @S8X 1166'4 1170'0 0'0 1:15P Jul 20
SOYBEANS  Jul 29 @S9N 1185'6 1185'6 0'0 1:15P Jul 20
SOYBEANS  Nov 29 @S9X 1147'2 1115'0 0'0 1:15P Jul 20
WHEAT  Sep 26 @W6U 674'0 673'0 678'6 667'2 673'6 -0'2 6:25A Jul 21
WHEAT  Dec 26 @W6Z 691'4 690'4 696'4 685'0 691'4 0'0 6:25A Jul 21
WHEAT  Mar 27 @W7H 706'6 705'4 711'4 700'6 706'6 0'0 6:25A Jul 21
WHEAT  May 27 @W7K 713'4 712'2 717'6 707'6 713'6 0'2 6:12A Jul 21
WHEAT  Jul 27 @W7N 711'2 708'6 714'6 706'4 711'0 -0'2 6:00A Jul 21
WHEAT  Sep 27 @W7U 717'2 714'4 720'0 713'0 718'2 1'0 5:51A Jul 21
WHEAT  Dec 27 @W7Z 728'0 725'0 730'0 724'4 730'0 2'0 6:21A Jul 21
WHEAT  Mar 28 @W8H 734'2 735'0 735'0 734'2 734'2 0'0 3:55A Jul 21
WHEAT  May 28 @W8K 732'0 739'0 0'0 1:15P Jul 20
LIVE CATTLE  Aug 26 @LE6Q 224.425 224.500 226.850 223.675 226.500 2.100 1:04P Jul 20
LIVE CATTLE  Oct 26 @LE6V 220.700 220.750 223.525 219.825 223.300 2.600 1:04P Jul 20
LIVE CATTLE  Dec 26 @LE6Z 220.525 220.525 223.275 219.700 223.000 2.475 1:04P Jul 20
LIVE CATTLE  Feb 27 @LE7G 221.525 221.525 224.200 220.750 223.875 2.425 1:04P Jul 20
LIVE CATTLE  Apr 27 @LE7J 222.325 222.325 225.300 221.775 225.000 2.700 1:04P Jul 20
FEEDER CATTLE  Aug 26 @GF6Q 345.950 345.750 352.600 345.050 352.550 6.050 1:04P Jul 20
FEEDER CATTLE  Sep 26 @GF6U 339.350 339.125 347.000 338.300 346.775 6.900 1:04P Jul 20
FEEDER CATTLE  Oct 26 @GF6V 332.825 332.825 340.300 331.650 340.025 7.000 1:04P Jul 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  449'6
Change:  0'2
Bid:  449'6
Ask:  450'0
Today's High:  451'0
Today's Low:  445'4
Volume:  154,388
Open:  447'0
Settle:  449'4
Prev:  449'4
Contract High: 
Contract Low: 
Updated:  Jul-21-2026
6:26:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, July 17, 2026 12:31PM 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