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 440'6 438'0 439'0 436'0 436'0 -4'6 7:25P Aug 02
CORN  Dec 26 @C6Z 464'0 461'0 462'0 459'2 459'4 -4'4 7:25P Aug 02
CORN  Mar 27 @C7H 479'6 477'0 477'6 475'4 475'4 -4'2 7:24P Aug 02
CORN  May 27 @C7K 488'6 485'4 486'6 484'4 484'4 -4'2 7:24P Aug 02
CORN  Jul 27 @C7N 493'2 490'6 491'4 489'0 489'0 -4'2 7:25P Aug 02
CORN  Sep 27 @C7U 479'4 477'6 477'6 477'6 477'6 -1'6 7:02P Aug 02
CORN  Dec 27 @C7Z 485'4 483'0 484'4 482'6 483'0 -2'4 7:24P Aug 02
CORN  Mar 28 @C8H 497'0 497'4 0'0 1:15P Jul 31
CORN  May 28 @C8K 503'2 504'6 0'0 1:15P Jul 31
SOYBEANS  Aug 26 @S6Q 1172'0 1170'6 -1'2 1:16P Jul 31
SOYBEANS  Sep 26 @S6U 1170'6 1167'0 1170'2 1160'4 1160'6 -10'0 7:25P Aug 02
SOYBEANS  Nov 26 @S6X 1187'4 1182'2 1187'2 1177'2 1177'4 -10'0 7:25P Aug 02
SOYBEANS  Jan 27 @S7F 1201'2 1197'2 1201'0 1191'4 1191'4 -9'6 7:25P Aug 02
SOYBEANS  Mar 27 @S7H 1204'6 1200'0 1204'0 1196'0 1196'0 -8'6 7:25P Aug 02
SOYBEANS  May 27 @S7K 1210'4 1205'2 1209'2 1202'0 1202'0 -8'4 7:25P Aug 02
SOYBEANS  Jul 27 @S7N 1214'2 1209'0 1213'4 1206'4 1206'4 -7'6 7:25P Aug 02
SOYBEANS  Aug 27 @S7Q 1198'4 1196'0 1196'0 1194'0 1194'0 -4'4 7:13P Aug 02
SOYBEANS  Sep 27 @S7U 1162'2 1160'4 0'0 1:15P Jul 31
SOYBEANS  Nov 27 @S7X 1154'2 1148'6 1152'4 1148'6 1148'6 -5'4 7:21P Aug 02
SOYBEANS  Jan 28 @S8F 1164'6 1163'0 1163'0 1163'0 1163'0 -1'6 7:02P Aug 02
SOYBEANS  Mar 28 @S8H 1163'4 1170'4 0'0 1:15P Jul 31
SOYBEANS  May 28 @S8K 1166'2 1172'4 0'0 1:15P Jul 31
SOYBEANS  Jul 28 @S8N 1171'0 1178'0 0'0 1:15P Jul 31
SOYBEANS  Aug 28 @S8Q 1163'0 1163'0 0'0 1:15P Jul 31
SOYBEANS  Sep 28 @S8U 1141'4 1141'4 0'0 1:15P Jul 31
SOYBEANS  Nov 28 @S8X 1139'2 1137'0 1137'0 1136'6 1136'6 -2'4 7:22P Aug 02
SOYBEANS  Jul 29 @S9N 1158'4 1158'4 0'0 1:15P Jul 31
SOYBEANS  Nov 29 @S9X 1123'0 1122'0 1122'0 1122'0 1122'0 -1'0 7:00P Aug 02
WHEAT  Sep 26 @W6U 639'2 635'0 636'0 632'0 634'4 -4'6 7:25P Aug 02
WHEAT  Dec 26 @W6Z 657'4 652'6 654'0 650'0 652'4 -5'0 7:25P Aug 02
WHEAT  Mar 27 @W7H 674'2 670'0 670'4 667'2 669'4 -4'6 7:24P Aug 02
WHEAT  May 27 @W7K 682'2 676'4 678'2 675'2 677'6 -4'4 7:23P Aug 02
WHEAT  Jul 27 @W7N 679'2 673'2 675'6 673'2 675'0 -4'2 7:17P Aug 02
WHEAT  Sep 27 @W7U 684'4 683'6 0'0 1:16P Jul 31
WHEAT  Dec 27 @W7Z 695'2 695'2 0'0 1:15P Jul 31
WHEAT  Mar 28 @W8H 702'0 702'0 0'0 1:15P Jul 31
WHEAT  May 28 @W8K 700'4 698'0 698'0 698'0 698'0 -2'4 7:00P Aug 02
LIVE CATTLE  Aug 26 @LE6Q 231.225 231.275 232.675 231.200 231.575 0.525 1:04P Jul 31
LIVE CATTLE  Oct 26 @LE6V 227.450 227.425 228.550 226.925 227.000 - 0.200 1:04P Jul 31
LIVE CATTLE  Dec 26 @LE6Z 226.725 226.675 228.000 226.550 226.725 0.225 1:04P Jul 31
LIVE CATTLE  Feb 27 @LE7G 226.375 226.375 227.575 226.275 226.550 0.500 1:04P Jul 31
LIVE CATTLE  Apr 27 @LE7J 226.000 225.950 226.950 225.775 226.150 0.500 1:04P Jul 31
FEEDER CATTLE  Aug 26 @GF6Q 346.475 346.475 348.725 346.150 347.600 1.550 1:04P Jul 31
FEEDER CATTLE  Sep 26 @GF6U 342.450 342.625 345.350 342.100 343.275 1.325 1:04P Jul 31
FEEDER CATTLE  Oct 26 @GF6V 334.025 334.025 337.025 333.625 334.950 1.325 1:04P Jul 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  436'0
Change:  -4'6
Bid:  436'0
Ask:  436'2
Today's High:  439'0
Today's Low:  436'0
Volume:  123,652
Open:  438'0
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Aug-02-2026
7:25:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 31, 2026 12:20PM 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