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 448'0 448'0 454'2 447'4 453'2 5'2 7:44A Aug 14
CORN  Dec 26 @C6Z 472'0 472'0 478'6 471'4 477'4 5'4 7:44A Aug 14
CORN  Mar 27 @C7H 487'6 487'6 494'2 487'4 493'2 5'4 7:44A Aug 14
CORN  May 27 @C7K 496'2 496'0 502'2 495'4 501'4 5'2 7:44A Aug 14
CORN  Jul 27 @C7N 500'2 499'2 505'6 499'2 504'2 4'0 7:42A Aug 14
CORN  Sep 27 @C7U 485'4 484'4 489'4 484'4 488'4 3'0 7:42A Aug 14
CORN  Dec 27 @C7Z 492'0 492'0 495'6 491'0 494'0 2'0 7:40A Aug 14
CORN  Mar 28 @C8H 503'4 503'6 505'2 503'6 505'0 1'4 7:40A Aug 14
CORN  May 28 @C8K 509'6 511'4 513'0 511'4 512'2 2'4 4:09A Aug 14
SOYBEANS  Aug 26 @S6Q 1168'2 1167'0 0'0 1:15P Aug 13
SOYBEANS  Sep 26 @S6U 1166'0 1167'2 1176'2 1167'2 1174'0 8'0 7:42A Aug 14
SOYBEANS  Nov 26 @S6X 1182'2 1183'4 1191'4 1182'4 1188'4 6'2 7:44A Aug 14
SOYBEANS  Jan 27 @S7F 1197'6 1198'6 1206'4 1198'0 1203'4 5'6 7:44A Aug 14
SOYBEANS  Mar 27 @S7H 1205'4 1206'2 1214'0 1205'6 1210'6 5'2 7:44A Aug 14
SOYBEANS  May 27 @S7K 1212'4 1211'4 1221'0 1211'4 1217'4 5'0 7:41A Aug 14
SOYBEANS  Jul 27 @S7N 1217'6 1219'0 1226'0 1218'2 1222'4 4'6 7:42A Aug 14
SOYBEANS  Aug 27 @S7Q 1204'4 1206'0 1212'0 1205'2 1208'6 4'2 7:40A Aug 14
SOYBEANS  Sep 27 @S7U 1173'4 1179'0 1179'0 1179'0 1179'0 5'4 2:53A Aug 14
SOYBEANS  Nov 27 @S7X 1168'6 1167'0 1174'6 1165'4 1173'0 4'2 7:20A Aug 14
SOYBEANS  Jan 28 @S8F 1179'4 1179'2 0'0 1:15P Aug 13
SOYBEANS  Mar 28 @S8H 1178'6 1178'4 0'0 1:15P Aug 13
SOYBEANS  May 28 @S8K 1181'4 1172'4 0'0 1:15P Aug 13
SOYBEANS  Jul 28 @S8N 1186'4 1177'6 0'0 1:15P Aug 13
SOYBEANS  Aug 28 @S8Q 1176'6 1176'6 0'0 1:15P Aug 13
SOYBEANS  Sep 28 @S8U 1154'0 1154'0 0'0 1:15P Aug 13
SOYBEANS  Nov 28 @S8X 1153'0 1159'2 0'0 1:15P Aug 13
SOYBEANS  Jul 29 @S9N 1172'2 1172'2 0'0 1:15P Aug 13
SOYBEANS  Nov 29 @S9X 1135'6 1130'0 0'0 1:15P Aug 13
WHEAT  Sep 26 @W6U 652'6 653'6 668'4 652'4 664'2 11'4 7:44A Aug 14
WHEAT  Dec 26 @W6Z 668'2 668'2 683'2 667'4 679'0 10'6 7:44A Aug 14
WHEAT  Mar 27 @W7H 685'2 685'2 699'4 684'6 696'0 10'6 7:44A Aug 14
WHEAT  May 27 @W7K 692'4 692'4 706'2 692'2 702'6 10'2 7:44A Aug 14
WHEAT  Jul 27 @W7N 692'4 692'6 705'2 692'6 701'6 9'2 7:42A Aug 14
WHEAT  Sep 27 @W7U 700'2 699'4 712'0 699'4 710'0 9'6 7:33A Aug 14
WHEAT  Dec 27 @W7Z 713'2 712'0 725'0 712'0 722'6 9'4 7:26A Aug 14
WHEAT  Mar 28 @W8H 721'6 722'2 0'0 1:15P Aug 13
WHEAT  May 28 @W8K 721'6 721'6 0'0 1:15P Aug 13
LIVE CATTLE  Aug 26 @LE6Q 230.575 230.600 230.600 225.350 226.225 - 4.350 1:04P Aug 13
LIVE CATTLE  Oct 26 @LE6V 223.800 223.400 223.500 219.050 220.300 - 3.750 1:04P Aug 13
LIVE CATTLE  Dec 26 @LE6Z 222.800 222.450 222.450 218.300 219.700 - 3.350 1:04P Aug 13
LIVE CATTLE  Feb 27 @LE7G 223.150 222.525 222.550 218.925 220.425 - 2.950 1:04P Aug 13
LIVE CATTLE  Apr 27 @LE7J 223.625 223.275 223.275 219.700 221.125 - 2.700 1:04P Aug 13
FEEDER CATTLE  Aug 26 @GF6Q 346.350 345.625 345.925 341.450 343.025 - 3.525 1:04P Aug 13
FEEDER CATTLE  Sep 26 @GF6U 339.350 338.550 339.000 333.950 337.650 - 2.150 1:04P Aug 13
FEEDER CATTLE  Oct 26 @GF6V 330.400 329.175 330.275 325.975 329.350 - 1.600 1:04P Aug 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  453'2
Change:  5'2
Bid:  452'6
Ask:  452'6
Today's High:  454'2
Today's Low:  447'4
Volume:  152,335
Open:  448'0
Settle:  448'0
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Aug-14-2026
7:44:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff – 
Posted at Wednesday, August 12, 2026 5:37PM 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