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 444'6 449'0 452'4 447'0 450'0 5'2 8:35A Jul 20
CORN  Dec 26 @C6Z 467'4 472'0 475'6 470'0 473'2 5'6 8:35A Jul 20
CORN  Mar 27 @C7H 483'0 487'0 491'2 485'6 489'0 6'0 8:35A Jul 20
CORN  May 27 @C7K 491'6 495'6 499'6 494'2 497'2 5'4 8:35A Jul 20
CORN  Jul 27 @C7N 496'6 500'2 504'0 498'4 501'6 5'0 8:35A Jul 20
CORN  Sep 27 @C7U 484'2 487'6 489'0 486'0 487'0 2'6 8:35A Jul 20
CORN  Dec 27 @C7Z 490'0 492'2 494'6 491'0 492'4 2'4 8:35A Jul 20
CORN  Mar 28 @C8H 500'6 505'0 505'2 502'2 504'6 4'0 8:30A Jul 20
CORN  May 28 @C8K 506'6 509'4 509'4 509'4 509'4 2'6 6:31A Jul 20
SOYBEANS  Aug 26 @S6Q 1204'4 1210'0 1224'0 1209'0 1221'2 16'6 8:35A Jul 20
SOYBEANS  Sep 26 @S6U 1193'4 1200'0 1212'0 1197'0 1210'0 16'4 8:35A Jul 20
SOYBEANS  Nov 26 @S6X 1203'0 1210'0 1222'4 1207'4 1220'0 17'0 8:35A Jul 20
SOYBEANS  Jan 27 @S7F 1216'6 1222'0 1236'2 1221'2 1234'0 17'2 8:35A Jul 20
SOYBEANS  Mar 27 @S7H 1220'0 1226'0 1237'4 1224'0 1235'2 15'2 8:35A Jul 20
SOYBEANS  May 27 @S7K 1225'2 1230'0 1241'6 1229'0 1239'2 14'0 8:35A Jul 20
SOYBEANS  Jul 27 @S7N 1230'4 1230'4 1246'2 1230'4 1245'0 14'4 8:34A Jul 20
SOYBEANS  Aug 27 @S7Q 1214'4 1221'6 1229'2 1220'2 1227'6 13'2 8:31A Jul 20
SOYBEANS  Sep 27 @S7U 1179'0 1171'2 0'0 1:15P Jul 17
SOYBEANS  Nov 27 @S7X 1171'6 1177'2 1183'2 1174'4 1182'2 10'4 8:34A Jul 20
SOYBEANS  Jan 28 @S8F 1182'0 1192'4 1192'4 1192'2 1192'2 10'2 8:31A Jul 20
SOYBEANS  Mar 28 @S8H 1182'0 1184'4 0'0 1:15P Jul 17
SOYBEANS  May 28 @S8K 1185'2 1184'0 0'0 1:15P Jul 17
SOYBEANS  Jul 28 @S8N 1190'0 1194'0 0'0 1:15P Jul 17
SOYBEANS  Aug 28 @S8Q 1180'6 1180'6 0'0 1:15P Jul 17
SOYBEANS  Sep 28 @S8U 1159'0 1159'0 0'0 1:15P Jul 17
SOYBEANS  Nov 28 @S8X 1155'0 1155'0 0'0 1:15P Jul 17
SOYBEANS  Jul 29 @S9N 1174'2 1174'2 0'0 1:15P Jul 17
SOYBEANS  Nov 29 @S9X 1135'6 1115'0 0'0 1:15P Jul 17
WHEAT  Sep 26 @W6U 682'6 687'4 692'2 677'4 679'0 -3'6 8:35A Jul 20
WHEAT  Dec 26 @W6Z 699'6 704'2 708'4 695'0 696'4 -3'2 8:35A Jul 20
WHEAT  Mar 27 @W7H 713'6 718'0 721'4 709'4 711'2 -2'4 8:35A Jul 20
WHEAT  May 27 @W7K 719'0 721'6 725'4 714'4 717'2 -1'6 8:35A Jul 20
WHEAT  Jul 27 @W7N 716'2 718'0 721'2 712'4 714'4 -1'6 8:35A Jul 20
WHEAT  Sep 27 @W7U 721'6 723'0 726'0 717'2 720'6 -1'0 8:33A Jul 20
WHEAT  Dec 27 @W7Z 732'4 734'0 736'2 728'0 730'0 -2'4 8:32A Jul 20
WHEAT  Mar 28 @W8H 738'4 736'4 736'4 734'0 734'0 -4'4 1:12A Jul 20
WHEAT  May 28 @W8K 736'4 739'0 739'0 739'0 739'0 2'4 7:01P Jul 19
LIVE CATTLE  Aug 26 @LE6Q 224.425 224.500 224.950 224.225 224.400 - 0.025 8:35A Jul 20
LIVE CATTLE  Oct 26 @LE6V 220.700 220.750 221.550 220.500 220.700 8:35A Jul 20
LIVE CATTLE  Dec 26 @LE6Z 220.525 220.525 221.325 220.200 220.525 8:35A Jul 20
LIVE CATTLE  Feb 27 @LE7G 221.525 221.525 222.175 221.350 221.600 0.075 8:35A Jul 20
LIVE CATTLE  Apr 27 @LE7J 222.325 222.325 222.825 221.975 222.475 0.150 8:35A Jul 20
FEEDER CATTLE  Aug 26 @GF6Q 345.950 345.750 347.800 345.225 346.700 0.750 8:35A Jul 20
FEEDER CATTLE  Sep 26 @GF6U 339.350 339.125 340.700 338.300 339.925 0.575 8:35A Jul 20
FEEDER CATTLE  Oct 26 @GF6V 332.825 332.825 333.750 331.650 332.925 0.100 8:34A Jul 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  450'4
Change:  5'6
Bid:  450'4
Ask:  450'6
Today's High:  452'4
Today's Low:  447'0
Volume:  105,384
Open:  449'0
Settle:  444'6
Prev:  444'6
Contract High: 
Contract Low: 
Updated:  Jul-20-2026
8:33:00AM
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