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 511'0 510'6 510'6 506'0 506'0 -5'0 7:59P Sep 08
CORN  Dec 26 @C6Z 533'4 532'4 532'4 528'0 529'2 -4'2 8:34P Sep 08
CORN  Mar 27 @C7H 549'0 547'6 547'6 543'4 544'6 -4'2 8:34P Sep 08
CORN  May 27 @C7K 556'4 555'2 555'2 551'4 552'4 -4'0 8:33P Sep 08
CORN  Jul 27 @C7N 559'2 557'6 557'6 554'2 555'4 -3'6 8:33P Sep 08
CORN  Sep 27 @C7U 532'6 530'2 530'2 528'0 529'2 -3'4 8:24P Sep 08
CORN  Dec 27 @C7Z 534'4 533'2 533'2 530'0 531'2 -3'2 8:33P Sep 08
CORN  Mar 28 @C8H 544'6 541'4 541'4 541'4 541'4 -3'2 8:34P Sep 08
CORN  May 28 @C8K 550'2 547'4 547'4 546'4 546'4 -3'6 8:26P Sep 08
SOYBEANS  Sep 26 @S6U 1302'4 1297'6 0'0 1:15P Sep 08
SOYBEANS  Nov 26 @S6X 1316'2 1317'0 1318'4 1309'6 1312'2 -4'0 8:33P Sep 08
SOYBEANS  Jan 27 @S7F 1332'0 1332'4 1334'0 1325'4 1328'0 -4'0 8:34P Sep 08
SOYBEANS  Mar 27 @S7H 1338'4 1339'0 1340'6 1332'0 1334'4 -4'0 8:34P Sep 08
SOYBEANS  May 27 @S7K 1343'6 1343'6 1345'4 1337'2 1339'4 -4'2 8:33P Sep 08
SOYBEANS  Jul 27 @S7N 1345'0 1345'2 1346'6 1339'2 1341'2 -3'6 8:34P Sep 08
SOYBEANS  Aug 27 @S7Q 1325'2 1325'0 1325'0 1320'0 1320'2 -5'0 8:17P Sep 08
SOYBEANS  Sep 27 @S7U 1281'6 1280'6 1280'6 1279'6 1279'6 -2'0 7:18P Sep 08
SOYBEANS  Nov 27 @S7X 1266'0 1266'0 1267'4 1262'0 1262'6 -3'2 8:00P Sep 08
SOYBEANS  Jan 28 @S8F 1275'6 1276'6 1276'6 1273'6 1273'6 -2'0 7:18P Sep 08
SOYBEANS  Mar 28 @S8H 1273'4 1269'4 0'0 1:15P Sep 08
SOYBEANS  May 28 @S8K 1274'4 1266'0 0'0 1:15P Sep 08
SOYBEANS  Jul 28 @S8N 1278'0 1275'4 0'0 1:15P Sep 08
SOYBEANS  Aug 28 @S8Q 1265'6 1265'6 0'0 1:15P Sep 08
SOYBEANS  Sep 28 @S8U 1240'0 1238'0 1238'0 1238'0 1238'0 -2'0 7:00P Sep 08
SOYBEANS  Nov 28 @S8X 1234'6 1233'0 0'0 1:15P Sep 08
SOYBEANS  Jul 29 @S9N 1254'0 1191'0 0'0 1:15P Sep 08
SOYBEANS  Nov 29 @S9X 1216'4 1206'0 0'0 1:15P Sep 08
WHEAT  Sep 26 @W6U 730'2 728'0 0'0 1:15P Sep 08
WHEAT  Dec 26 @W6Z 747'0 747'6 749'4 737'0 742'2 -4'6 8:34P Sep 08
WHEAT  Mar 27 @W7H 761'4 762'0 763'4 752'2 757'2 -4'2 8:34P Sep 08
WHEAT  May 27 @W7K 768'6 769'0 769'6 760'2 765'0 -3'6 8:33P Sep 08
WHEAT  Jul 27 @W7N 763'6 763'6 764'2 756'4 760'6 -3'0 8:33P Sep 08
WHEAT  Sep 27 @W7U 765'6 766'0 766'0 759'2 762'0 -3'6 8:24P Sep 08
WHEAT  Dec 27 @W7Z 772'0 766'4 768'4 766'0 768'4 -3'4 8:26P Sep 08
WHEAT  Mar 28 @W8H 775'2 775'0 0'0 1:15P Sep 08
WHEAT  May 28 @W8K 770'2 782'0 0'0 1:15P Sep 08
LIVE CATTLE  Oct 26 @LE6V 212.950 213.500 217.100 213.175 216.850 4.075 1:04P Sep 08
LIVE CATTLE  Dec 26 @LE6Z 214.725 215.500 219.400 215.200 219.100 4.500 1:04P Sep 08
LIVE CATTLE  Feb 27 @LE7G 216.575 217.275 220.650 216.975 220.275 3.875 1:04P Sep 08
LIVE CATTLE  Apr 27 @LE7J 218.225 218.700 222.150 218.575 221.875 3.800 1:04P Sep 08
LIVE CATTLE  Jun 27 @LE7M 213.125 213.825 216.725 213.500 216.525 3.400 1:04P Sep 08
FEEDER CATTLE  Sep 26 @GF6U 324.825 325.500 329.250 324.950 328.950 4.050 1:04P Sep 08
FEEDER CATTLE  Oct 26 @GF6V 320.150 321.250 325.850 320.200 325.500 5.300 1:04P Sep 08
FEEDER CATTLE  Nov 26 @GF6X 314.725 315.450 320.800 314.675 320.550 5.725 1:04P Sep 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  506'0
Change:  -5'0
Bid:  506'0
Ask:  507'0
Today's High:  510'6
Today's Low:  506'0
Volume:  261
Open:  510'6
Settle:  511'0
Prev:  511'0
Contract High: 
Contract Low: 
Updated:  Sep-08-2026
7:59:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, September 4, 2026 11:51AM 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