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 439'0 439'0 444'4 438'4 442'6 3'6 11:19A Aug 07
CORN  Dec 26 @C6Z 462'0 461'6 467'2 461'2 465'2 3'2 11:19A Aug 07
CORN  Mar 27 @C7H 477'4 477'2 482'4 476'6 480'2 2'6 11:17A Aug 07
CORN  May 27 @C7K 486'4 486'2 491'2 486'0 489'0 2'4 11:15A Aug 07
CORN  Jul 27 @C7N 492'0 491'6 496'0 491'2 494'0 2'0 11:16A Aug 07
CORN  Sep 27 @C7U 482'6 482'2 486'0 482'0 484'4 1'6 11:16A Aug 07
CORN  Dec 27 @C7Z 490'2 489'0 493'2 489'0 491'2 1'0 11:16A Aug 07
CORN  Mar 28 @C8H 501'4 501'6 504'0 501'6 502'6 1'2 10:47A Aug 07
CORN  May 28 @C8K 507'4 508'0 508'0 508'0 508'0 0'4 7:42P Aug 06
SOYBEANS  Aug 26 @S6Q 1157'2 1165'4 1165'4 1157'6 1160'6 3'4 10:13A Aug 07
SOYBEANS  Sep 26 @S6U 1160'0 1160'0 1167'4 1157'6 1162'0 2'0 11:18A Aug 07
SOYBEANS  Nov 26 @S6X 1177'6 1177'6 1185'0 1175'4 1180'0 2'2 11:19A Aug 07
SOYBEANS  Jan 27 @S7F 1192'6 1192'4 1199'6 1190'4 1194'4 1'6 11:18A Aug 07
SOYBEANS  Mar 27 @S7H 1199'2 1199'2 1205'6 1196'6 1201'0 1'6 11:18A Aug 07
SOYBEANS  May 27 @S7K 1207'2 1207'0 1213'2 1204'2 1208'2 1'0 11:18A Aug 07
SOYBEANS  Jul 27 @S7N 1212'6 1212'4 1218'4 1210'0 1213'6 1'0 11:18A Aug 07
SOYBEANS  Aug 27 @S7Q 1198'6 1196'4 1203'4 1196'2 1200'2 1'4 11:18A Aug 07
SOYBEANS  Sep 27 @S7U 1165'4 1167'4 1168'2 1167'4 1168'2 2'6 9:17P Aug 06
SOYBEANS  Nov 27 @S7X 1159'2 1157'6 1162'2 1156'2 1161'4 2'2 11:18A Aug 07
SOYBEANS  Jan 28 @S8F 1170'0 1171'0 1171'0 1171'0 1171'0 1'0 10:00A Aug 07
SOYBEANS  Mar 28 @S8H 1169'4 1170'0 1170'0 1170'0 1170'0 0'4 9:05A Aug 07
SOYBEANS  May 28 @S8K 1172'4 1172'4 0'0 1:15P Aug 06
SOYBEANS  Jul 28 @S8N 1177'6 1177'6 1177'6 1177'6 1177'6 0'0 9:05A Aug 07
SOYBEANS  Aug 28 @S8Q 1167'2 1167'2 0'0 1:15P Aug 06
SOYBEANS  Sep 28 @S8U 1144'4 1144'4 0'0 1:15P Aug 06
SOYBEANS  Nov 28 @S8X 1141'6 1138'6 0'0 1:15P Aug 06
SOYBEANS  Jul 29 @S9N 1161'0 1161'0 0'0 1:15P Aug 06
SOYBEANS  Nov 29 @S9X 1125'4 1122'0 0'0 1:15P Aug 06
WHEAT  Sep 26 @W6U 631'2 631'0 646'0 628'4 643'4 12'2 11:18A Aug 07
WHEAT  Dec 26 @W6Z 650'4 650'0 664'2 647'6 662'2 11'6 11:18A Aug 07
WHEAT  Mar 27 @W7H 667'2 667'2 679'6 664'4 678'0 10'6 11:18A Aug 07
WHEAT  May 27 @W7K 676'0 675'0 687'2 673'6 685'2 9'2 11:18A Aug 07
WHEAT  Jul 27 @W7N 677'2 675'4 687'0 674'2 685'2 8'0 11:16A Aug 07
WHEAT  Sep 27 @W7U 685'2 681'6 694'0 681'6 692'0 6'6 11:11A Aug 07
WHEAT  Dec 27 @W7Z 698'2 696'4 706'4 694'2 706'4 8'2 10:47A Aug 07
WHEAT  Mar 28 @W8H 706'6 700'6 0'0 1:15P Aug 06
WHEAT  May 28 @W8K 707'0 706'6 0'0 1:15P Aug 06
LIVE CATTLE  Aug 26 @LE6Q 231.225 232.050 232.650 230.000 230.075 - 1.150 11:17A Aug 07
LIVE CATTLE  Oct 26 @LE6V 224.925 226.000 226.900 223.175 223.425 - 1.500 11:18A Aug 07
LIVE CATTLE  Dec 26 @LE6Z 224.375 225.400 226.075 222.175 222.375 - 2.000 11:17A Aug 07
LIVE CATTLE  Feb 27 @LE7G 224.575 225.400 226.225 222.750 222.875 - 1.700 11:18A Aug 07
LIVE CATTLE  Apr 27 @LE7J 224.650 225.525 226.425 223.050 223.225 - 1.425 11:17A Aug 07
FEEDER CATTLE  Aug 26 @GF6Q 348.050 350.250 352.000 347.975 349.575 1.525 11:17A Aug 07
FEEDER CATTLE  Sep 26 @GF6U 341.575 343.600 345.400 340.725 341.900 0.325 11:17A Aug 07
FEEDER CATTLE  Oct 26 @GF6V 331.950 333.825 335.475 330.225 331.125 - 0.825 11:17A Aug 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  442'2
Change:  3'2
Bid:  442'2
Ask:  442'4
Today's High:  444'4
Today's Low:  438'4
Volume:  106,104
Open:  439'0
Settle:  439'0
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  Aug-07-2026
11:17:00AM
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