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 521'4 521'6 525'6 514'0 515'4 -6'0 1:20A Sep 02
CORN  Dec 26 @C6Z 546'0 545'6 549'0 536'0 538'0 -8'0 5:09A Sep 02
CORN  Mar 27 @C7H 560'2 559'6 563'2 550'6 552'4 -7'6 5:05A Sep 02
CORN  May 27 @C7K 566'6 566'4 569'4 557'6 559'4 -7'2 5:06A Sep 02
CORN  Jul 27 @C7N 568'4 568'0 571'0 559'6 561'2 -7'2 5:05A Sep 02
CORN  Sep 27 @C7U 536'0 535'2 537'4 529'4 530'4 -5'4 5:05A Sep 02
CORN  Dec 27 @C7Z 536'2 535'6 537'0 529'6 531'0 -5'2 5:02A Sep 02
CORN  Mar 28 @C8H 546'2 546'0 546'0 540'4 541'0 -5'2 1:40A Sep 02
CORN  May 28 @C8K 551'2 546'6 546'6 545'2 545'4 -5'6 10:54P Sep 01
SOYBEANS  Sep 26 @S6U 1306'6 1300'6 1300'6 1294'0 1294'0 -12'6 9:40P Sep 01
SOYBEANS  Nov 26 @S6X 1317'6 1317'0 1324'0 1300'6 1305'0 -12'6 5:08A Sep 02
SOYBEANS  Jan 27 @S7F 1332'6 1331'6 1338'6 1316'2 1320'2 -12'4 5:06A Sep 02
SOYBEANS  Mar 27 @S7H 1337'2 1337'0 1343'6 1321'6 1325'4 -11'6 5:04A Sep 02
SOYBEANS  May 27 @S7K 1340'6 1339'0 1347'4 1326'0 1330'0 -10'6 5:03A Sep 02
SOYBEANS  Jul 27 @S7N 1341'4 1340'6 1347'6 1327'4 1331'2 -10'2 5:03A Sep 02
SOYBEANS  Aug 27 @S7Q 1321'0 1324'0 1327'0 1308'4 1311'6 -9'2 5:03A Sep 02
SOYBEANS  Sep 27 @S7U 1276'2 1278'6 1280'4 1267'4 1267'4 -8'6 12:38A Sep 02
SOYBEANS  Nov 27 @S7X 1260'0 1258'4 1265'0 1251'0 1252'6 -7'2 4:58A Sep 02
SOYBEANS  Jan 28 @S8F 1269'0 1270'0 1273'0 1261'6 1261'6 -7'2 11:21P Sep 01
SOYBEANS  Mar 28 @S8H 1265'6 1269'4 1269'4 1269'4 1269'4 3'6 7:04P Sep 01
SOYBEANS  May 28 @S8K 1266'2 1271'6 0'0 1:15P Sep 01
SOYBEANS  Jul 28 @S8N 1269'0 1275'0 0'0 1:15P Sep 01
SOYBEANS  Aug 28 @S8Q 1256'0 1256'0 0'0 1:15P Sep 01
SOYBEANS  Sep 28 @S8U 1229'2 1229'2 0'0 1:15P Sep 01
SOYBEANS  Nov 28 @S8X 1224'6 1224'0 0'0 1:15P Sep 01
SOYBEANS  Jul 29 @S9N 1244'0 1191'0 0'0 1:15P Sep 01
SOYBEANS  Nov 29 @S9X 1206'4 1206'0 0'0 1:15P Sep 01
WHEAT  Sep 26 @W6U 764'0 775'2 775'6 751'2 754'2 -9'6 5:07A Sep 02
WHEAT  Dec 26 @W6Z 782'4 782'2 792'4 764'4 771'4 -11'0 5:08A Sep 02
WHEAT  Mar 27 @W7H 797'4 797'4 807'0 780'4 787'0 -10'4 5:07A Sep 02
WHEAT  May 27 @W7K 803'2 802'6 812'2 786'6 792'4 -10'6 5:06A Sep 02
WHEAT  Jul 27 @W7N 794'6 793'0 800'6 778'4 783'6 -11'0 5:08A Sep 02
WHEAT  Sep 27 @W7U 794'6 793'6 800'0 779'0 783'6 -11'0 5:06A Sep 02
WHEAT  Dec 27 @W7Z 799'4 801'2 803'4 784'0 785'6 -13'6 4:38A Sep 02
WHEAT  Mar 28 @W8H 799'6 801'6 802'0 793'0 793'0 -6'6 8:55P Sep 01
WHEAT  May 28 @W8K 792'2 792'4 0'0 1:15P Sep 01
LIVE CATTLE  Oct 26 @LE6V 212.675 212.500 212.975 210.500 212.400 - 0.600 1:04P Sep 01
LIVE CATTLE  Dec 26 @LE6Z 214.575 214.400 214.850 212.425 213.700 - 1.200 1:04P Sep 01
LIVE CATTLE  Feb 27 @LE7G 216.475 216.200 216.500 214.225 215.275 - 1.550 1:04P Sep 01
LIVE CATTLE  Apr 27 @LE7J 217.975 217.625 218.050 215.725 216.950 - 1.325 1:04P Sep 01
LIVE CATTLE  Jun 27 @LE7M 212.850 212.350 212.850 210.550 211.975 - 1.175 1:04P Sep 01
FEEDER CATTLE  Sep 26 @GF6U 321.450 321.625 322.000 317.000 320.800 - 1.100 1:04P Sep 01
FEEDER CATTLE  Oct 26 @GF6V 317.025 317.250 317.250 312.275 316.050 - 1.625 1:04P Sep 01
FEEDER CATTLE  Nov 26 @GF6X 310.425 310.725 310.725 305.875 309.150 - 1.900 1:04P Sep 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'4
Change:  -6'0
Bid:  514'6
Ask:  515'2
Today's High:  525'6
Today's Low:  514'0
Volume:  2,812
Open:  521'6
Settle:  521'4
Prev:  521'4
Contract High: 
Contract Low: 
Updated:  Sep-02-2026
1:20:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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