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 449'2 450'4 452'0 448'4 449'4 0'2 5:28A Aug 04
CORN  Dec 26 @C6Z 472'4 474'0 475'2 471'2 472'2 -0'2 5:27A Aug 04
CORN  Mar 27 @C7H 488'2 489'4 490'6 487'0 488'0 -0'2 5:23A Aug 04
CORN  May 27 @C7K 497'0 499'2 499'2 495'6 496'6 -0'2 5:26A Aug 04
CORN  Jul 27 @C7N 501'0 502'0 503'4 499'6 500'6 -0'2 5:16A Aug 04
CORN  Sep 27 @C7U 486'6 487'2 488'0 486'0 486'2 -0'4 4:18A Aug 04
CORN  Dec 27 @C7Z 492'4 493'0 493'6 490'4 492'0 -0'4 4:58A Aug 04
CORN  Mar 28 @C8H 503'6 503'2 503'4 501'6 503'4 -0'2 4:31A Aug 04
CORN  May 28 @C8K 509'6 509'4 510'2 509'4 509'6 0'0 4:01A Aug 04
SOYBEANS  Aug 26 @S6Q 1168'6 1172'0 1173'0 1172'0 1173'0 4'2 7:06P Aug 03
SOYBEANS  Sep 26 @S6U 1173'6 1174'4 1177'0 1169'0 1169'2 -4'4 5:28A Aug 04
SOYBEANS  Nov 26 @S6X 1192'2 1193'2 1195'2 1186'6 1187'0 -5'2 5:28A Aug 04
SOYBEANS  Jan 27 @S7F 1207'0 1208'4 1209'6 1201'4 1201'4 -5'4 5:28A Aug 04
SOYBEANS  Mar 27 @S7H 1211'6 1214'2 1214'2 1206'6 1206'6 -5'0 5:28A Aug 04
SOYBEANS  May 27 @S7K 1217'6 1219'6 1220'0 1213'0 1213'0 -4'6 5:28A Aug 04
SOYBEANS  Jul 27 @S7N 1221'6 1223'6 1224'4 1217'4 1217'4 -4'2 5:28A Aug 04
SOYBEANS  Aug 27 @S7Q 1205'4 1208'2 1208'2 1202'4 1204'0 -1'4 4:23A Aug 04
SOYBEANS  Sep 27 @S7U 1169'4 1169'6 1169'6 1167'4 1167'4 -2'0 4:23A Aug 04
SOYBEANS  Nov 27 @S7X 1161'2 1161'0 1163'2 1157'4 1159'2 -2'0 4:23A Aug 04
SOYBEANS  Jan 28 @S8F 1171'4 1163'0 0'0 1:15P Aug 03
SOYBEANS  Mar 28 @S8H 1170'0 1170'4 0'0 1:15P Aug 03
SOYBEANS  May 28 @S8K 1172'6 1172'4 0'0 1:15P Aug 03
SOYBEANS  Jul 28 @S8N 1178'0 1178'0 0'0 1:15P Aug 03
SOYBEANS  Aug 28 @S8Q 1168'6 1168'6 0'0 1:15P Aug 03
SOYBEANS  Sep 28 @S8U 1148'6 1148'6 0'0 1:15P Aug 03
SOYBEANS  Nov 28 @S8X 1146'4 1149'4 0'0 1:15P Aug 03
SOYBEANS  Jul 29 @S9N 1165'6 1165'6 0'0 1:15P Aug 03
SOYBEANS  Nov 29 @S9X 1130'2 1122'0 0'0 1:15P Aug 03
WHEAT  Sep 26 @W6U 651'0 652'0 659'4 647'0 651'6 0'6 5:29A Aug 04
WHEAT  Dec 26 @W6Z 669'2 670'4 677'2 665'2 669'6 0'4 5:28A Aug 04
WHEAT  Mar 27 @W7H 685'2 687'2 692'4 681'4 685'2 0'0 5:28A Aug 04
WHEAT  May 27 @W7K 692'4 692'4 698'4 688'4 691'6 -0'6 5:28A Aug 04
WHEAT  Jul 27 @W7N 690'6 691'4 695'4 686'6 688'6 -2'0 5:28A Aug 04
WHEAT  Sep 27 @W7U 696'4 695'6 700'2 692'4 694'2 -2'2 5:21A Aug 04
WHEAT  Dec 27 @W7Z 707'4 705'2 711'2 704'6 706'4 -1'0 4:34A Aug 04
WHEAT  Mar 28 @W8H 714'0 714'0 0'0 1:15P Aug 03
WHEAT  May 28 @W8K 712'0 712'0 712'0 712'0 712'0 0'0 2:33A Aug 04
LIVE CATTLE  Aug 26 @LE6Q 231.750 231.725 233.400 230.900 231.400 - 0.650 1:04P Aug 03
LIVE CATTLE  Oct 26 @LE6V 227.250 227.250 229.550 226.300 227.025 - 0.525 1:04P Aug 03
LIVE CATTLE  Dec 26 @LE6Z 226.950 226.975 228.850 225.850 226.375 - 0.725 1:04P Aug 03
LIVE CATTLE  Feb 27 @LE7G 226.875 226.800 228.750 226.100 226.650 - 0.375 1:04P Aug 03
LIVE CATTLE  Apr 27 @LE7J 226.500 226.450 228.500 225.900 226.525 - 0.075 1:04P Aug 03
FEEDER CATTLE  Aug 26 @GF6Q 348.025 348.200 351.525 346.900 348.300 - 0.200 1:04P Aug 03
FEEDER CATTLE  Sep 26 @GF6U 343.775 344.375 348.050 341.700 343.000 - 1.225 1:04P Aug 03
FEEDER CATTLE  Oct 26 @GF6V 335.350 335.675 339.675 332.925 334.100 - 1.650 1:04P Aug 03

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  449'6
Change:  0'4
Bid:  449'4
Ask:  449'6
Today's High:  452'0
Today's Low:  448'4
Volume:  128,343
Open:  450'4
Settle:  449'2
Prev:  449'2
Contract High: 
Contract Low: 
Updated:  Aug-04-2026
5:27:00AM
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