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 447'4 446'6 452'0 440'2 441'0 -6'0 1:19P Jul 16
CORN  Dec 26 @C6Z 469'4 468'4 474'2 463'0 463'4 -5'4 1:19P Jul 16
CORN  Mar 27 @C7H 484'2 482'6 489'0 478'2 478'6 -4'6 1:19P Jul 16
CORN  May 27 @C7K 492'4 491'4 497'2 487'2 488'0 -4'2 1:19P Jul 16
CORN  Jul 27 @C7N 497'4 496'4 502'0 492'2 492'6 -4'2 1:19P Jul 16
CORN  Sep 27 @C7U 484'4 484'0 488'0 480'0 480'4 -3'2 1:19P Jul 16
CORN  Dec 27 @C7Z 490'4 489'2 493'6 486'4 487'6 -3'2 1:19P Jul 16
CORN  Mar 28 @C8H 501'0 501'0 504'0 498'2 498'2 -2'6 1:15P Jul 16
CORN  May 28 @C8K 507'2 508'0 508'0 508'0 508'0 -3'0 1:15P Jul 16
SOYBEANS  Aug 26 @S6Q 1202'2 1202'0 1207'6 1193'2 1193'6 -7'2 1:19P Jul 16
SOYBEANS  Sep 26 @S6U 1192'2 1191'4 1197'2 1183'4 1183'6 -7'0 1:19P Jul 16
SOYBEANS  Nov 26 @S6X 1201'6 1200'4 1206'6 1193'6 1193'6 -6'6 1:19P Jul 16
SOYBEANS  Jan 27 @S7F 1215'6 1213'6 1220'6 1208'0 1208'2 -6'2 1:19P Jul 16
SOYBEANS  Mar 27 @S7H 1219'4 1218'0 1224'2 1211'6 1211'6 -6'0 1:19P Jul 16
SOYBEANS  May 27 @S7K 1225'0 1223'2 1229'4 1217'2 1217'4 -5'6 1:19P Jul 16
SOYBEANS  Jul 27 @S7N 1230'6 1229'0 1235'2 1223'2 1223'2 -6'0 1:19P Jul 16
SOYBEANS  Aug 27 @S7Q 1216'2 1218'0 1219'6 1208'4 1208'4 -7'0 1:17P Jul 16
SOYBEANS  Sep 27 @S7U 1182'0 1171'2 -7'4 1:15P Jul 16
SOYBEANS  Nov 27 @S7X 1175'2 1171'4 1179'4 1166'0 1166'0 -8'2 1:17P Jul 16
SOYBEANS  Jan 28 @S8F 1185'4 1183'4 1183'4 1183'4 1183'4 -8'2 1:15P Jul 16
SOYBEANS  Mar 28 @S8H 1185'2 1184'4 -8'2 1:15P Jul 16
SOYBEANS  May 28 @S8K 1188'2 1184'0 1184'0 1184'0 1184'0 -8'0 1:15P Jul 16
SOYBEANS  Jul 28 @S8N 1193'0 1194'0 1194'0 1194'0 1194'0 -7'6 1:15P Jul 16
SOYBEANS  Aug 28 @S8Q 1183'6 1176'0 -7'6 1:15P Jul 16
SOYBEANS  Sep 28 @S8U 1162'0 1154'2 -7'6 1:15P Jul 16
SOYBEANS  Nov 28 @S8X 1158'6 1155'0 1155'0 1155'0 1155'0 -8'6 1:15P Jul 16
SOYBEANS  Jul 29 @S9N 1178'0 1169'2 -8'6 1:15P Jul 16
SOYBEANS  Nov 29 @S9X 1138'6 1115'0 -8'0 1:15P Jul 16
WHEAT  Sep 26 @W6U 677'4 677'0 698'2 669'4 674'2 -2'6 1:19P Jul 16
WHEAT  Dec 26 @W6Z 692'0 691'6 712'2 684'0 690'6 -1'0 1:19P Jul 16
WHEAT  Mar 27 @W7H 703'4 702'4 722'4 696'2 704'2 0'6 1:19P Jul 16
WHEAT  May 27 @W7K 707'6 705'4 725'2 701'6 709'6 2'0 1:18P Jul 16
WHEAT  Jul 27 @W7N 705'4 703'0 720'4 698'0 707'6 2'4 1:19P Jul 16
WHEAT  Sep 27 @W7U 712'0 710'6 725'0 709'0 713'4 2'0 1:19P Jul 16
WHEAT  Dec 27 @W7Z 724'2 722'0 735'4 720'0 725'0 1'0 1:18P Jul 16
WHEAT  Mar 28 @W8H 731'6 730'2 740'0 730'0 731'2 1'0 1:15P Jul 16
WHEAT  May 28 @W8K 729'0 731'6 739'0 723'0 728'0 1'2 1:15P Jul 16
LIVE CATTLE  Aug 26 @LE6Q 230.125 230.475 230.500 226.025 226.850 - 3.050 1:04P Jul 16
LIVE CATTLE  Oct 26 @LE6V 226.000 226.250 226.325 222.100 223.050 - 2.725 1:04P Jul 16
LIVE CATTLE  Dec 26 @LE6Z 225.550 225.775 225.850 221.825 222.925 - 2.350 1:04P Jul 16
LIVE CATTLE  Feb 27 @LE7G 226.275 226.500 226.575 222.725 223.775 - 2.275 1:04P Jul 16
LIVE CATTLE  Apr 27 @LE7J 226.675 226.675 226.900 223.400 224.150 - 2.300 1:04P Jul 16
FEEDER CATTLE  Aug 26 @GF6Q 349.950 350.250 350.650 343.600 346.875 - 3.350 1:04P Jul 16
FEEDER CATTLE  Sep 26 @GF6U 344.375 344.450 344.625 338.000 340.275 - 4.025 1:04P Jul 16
FEEDER CATTLE  Oct 26 @GF6V 338.850 338.875 339.000 332.175 334.200 - 4.400 1:04P Jul 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  441'0
Change:  -6'0
Bid:  440'6
Ask:  441'2
Today's High:  452'0
Today's Low:  440'2
Volume:  111,848
Open:  446'6
Settle:  441'4s
Prev:  447'4
Contract High: 
Contract Low: 
Updated:  Jul-16-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff – 
Posted at Thursday, July 9, 2026 12:18PM 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