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 457'0 456'6 457'2 448'0 450'0 -7'0 10:26A Aug 13
CORN  Dec 26 @C6Z 480'6 480'4 481'0 471'6 473'6 -7'0 10:26A Aug 13
CORN  Mar 27 @C7H 496'4 495'6 496'4 488'0 489'4 -7'0 10:27A Aug 13
CORN  May 27 @C7K 504'4 503'6 504'4 496'4 497'6 -6'6 10:27A Aug 13
CORN  Jul 27 @C7N 508'6 507'0 508'2 500'4 501'6 -7'0 10:27A Aug 13
CORN  Sep 27 @C7U 492'0 491'0 491'0 485'6 486'6 -5'2 10:27A Aug 13
CORN  Dec 27 @C7Z 498'0 497'6 497'6 492'4 493'0 -5'0 10:23A Aug 13
CORN  Mar 28 @C8H 509'0 508'4 508'4 504'0 504'0 -5'0 10:03A Aug 13
CORN  May 28 @C8K 515'0 513'2 513'6 512'0 512'0 -3'0 9:34A Aug 13
SOYBEANS  Aug 26 @S6Q 1164'6 1165'6 1167'0 1165'4 1167'0 2'2 7:05A Aug 13
SOYBEANS  Sep 26 @S6U 1165'2 1165'0 1170'4 1161'4 1166'2 1'0 10:25A Aug 13
SOYBEANS  Nov 26 @S6X 1183'2 1183'0 1188'0 1178'6 1183'6 0'4 10:26A Aug 13
SOYBEANS  Jan 27 @S7F 1199'0 1199'0 1203'2 1194'4 1199'2 0'2 10:26A Aug 13
SOYBEANS  Mar 27 @S7H 1207'4 1207'6 1211'4 1203'0 1207'0 -0'4 10:27A Aug 13
SOYBEANS  May 27 @S7K 1215'2 1214'4 1218'6 1210'4 1214'2 -1'0 10:26A Aug 13
SOYBEANS  Jul 27 @S7N 1220'0 1219'0 1223'0 1215'6 1218'6 -1'2 10:26A Aug 13
SOYBEANS  Aug 27 @S7Q 1205'4 1205'0 1208'4 1201'6 1204'4 -1'0 10:25A Aug 13
SOYBEANS  Sep 27 @S7U 1173'2 1173'6 1175'6 1172'0 1172'0 -1'2 10:20A Aug 13
SOYBEANS  Nov 27 @S7X 1168'6 1165'4 1171'0 1164'2 1167'4 -1'2 10:27A Aug 13
SOYBEANS  Jan 28 @S8F 1179'4 1179'2 1179'2 1179'2 1179'2 -0'2 8:39A Aug 13
SOYBEANS  Mar 28 @S8H 1179'2 1178'4 1178'4 1178'4 1178'4 -0'6 7:31A Aug 13
SOYBEANS  May 28 @S8K 1182'2 1172'4 0'0 1:15P Aug 12
SOYBEANS  Jul 28 @S8N 1187'4 1177'6 0'0 1:15P Aug 12
SOYBEANS  Aug 28 @S8Q 1176'6 1176'6 0'0 1:15P Aug 12
SOYBEANS  Sep 28 @S8U 1156'0 1156'0 0'0 1:15P Aug 12
SOYBEANS  Nov 28 @S8X 1153'4 1153'0 1160'4 1153'0 1159'2 5'6 8:55A Aug 13
SOYBEANS  Jul 29 @S9N 1172'6 1172'6 0'0 1:15P Aug 12
SOYBEANS  Nov 29 @S9X 1136'2 1130'0 0'0 1:15P Aug 12
WHEAT  Sep 26 @W6U 652'6 653'2 665'0 645'4 652'4 -0'2 10:27A Aug 13
WHEAT  Dec 26 @W6Z 669'6 670'0 681'2 661'6 669'4 -0'2 10:26A Aug 13
WHEAT  Mar 27 @W7H 686'0 685'4 696'6 678'4 686'0 0'0 10:25A Aug 13
WHEAT  May 27 @W7K 693'0 693'0 703'0 685'4 693'2 0'2 10:25A Aug 13
WHEAT  Jul 27 @W7N 692'6 692'4 701'4 685'6 693'4 0'6 10:26A Aug 13
WHEAT  Sep 27 @W7U 700'6 701'0 708'2 693'6 700'2 -0'4 10:27A Aug 13
WHEAT  Dec 27 @W7Z 713'6 713'4 719'6 707'0 713'2 -0'4 10:14A Aug 13
WHEAT  Mar 28 @W8H 722'4 722'2 0'0 1:15P Aug 12
WHEAT  May 28 @W8K 722'6 725'2 725'2 721'6 721'6 -1'0 8:31A Aug 13
LIVE CATTLE  Aug 26 @LE6Q 230.575 230.600 230.600 226.750 227.725 - 2.850 10:26A Aug 13
LIVE CATTLE  Oct 26 @LE6V 223.800 223.400 223.500 220.000 221.325 - 2.475 10:26A Aug 13
LIVE CATTLE  Dec 26 @LE6Z 222.800 222.450 222.450 218.750 220.350 - 2.450 10:26A Aug 13
LIVE CATTLE  Feb 27 @LE7G 223.150 222.525 222.550 219.225 220.850 - 2.300 10:25A Aug 13
LIVE CATTLE  Apr 27 @LE7J 223.625 223.275 223.275 219.950 221.475 - 2.150 10:25A Aug 13
FEEDER CATTLE  Aug 26 @GF6Q 346.350 345.625 345.925 341.450 343.500 - 2.850 10:27A Aug 13
FEEDER CATTLE  Sep 26 @GF6U 339.350 338.550 338.575 333.950 337.225 - 2.125 10:25A Aug 13
FEEDER CATTLE  Oct 26 @GF6V 330.400 329.175 329.900 325.975 329.300 - 1.100 10:25A Aug 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  450'0
Change:  -7'0
Bid:  449'6
Ask:  450'0
Today's High:  457'2
Today's Low:  448'0
Volume:  261,383
Open:  456'6
Settle:  457'0
Prev:  457'0
Contract High: 
Contract Low: 
Updated:  Aug-13-2026
10:26:00AM
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