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 515'2 516'0 516'0 511'0 512'0 -3'2 1:15P Sep 04
CORN  Dec 26 @C6Z 540'6 539'0 544'6 535'6 536'6 -4'0 1:19P Sep 04
CORN  Mar 27 @C7H 556'0 554'0 560'0 551'0 552'0 -3'6 1:19P Sep 04
CORN  May 27 @C7K 563'2 561'4 567'2 558'4 559'2 -3'4 1:19P Sep 04
CORN  Jul 27 @C7N 566'0 563'4 569'6 561'2 561'6 -4'0 1:19P Sep 04
CORN  Sep 27 @C7U 537'2 535'0 540'2 534'0 534'0 -2'4 1:19P Sep 04
CORN  Dec 27 @C7Z 538'6 538'2 541'4 535'6 535'6 -2'4 1:19P Sep 04
CORN  Mar 28 @C8H 548'4 547'4 550'2 546'0 547'0 -1'6 1:16P Sep 04
CORN  May 28 @C8K 553'4 551'6 555'0 551'4 551'4 -1'4 1:18P Sep 04
SOYBEANS  Sep 26 @S6U 1306'2 1308'0 1308'0 1294'2 1294'2 -12'4 1:15P Sep 04
SOYBEANS  Nov 26 @S6X 1316'2 1316'0 1320'6 1305'6 1310'2 -6'4 1:19P Sep 04
SOYBEANS  Jan 27 @S7F 1331'4 1331'0 1335'6 1321'2 1325'0 -6'4 1:19P Sep 04
SOYBEANS  Mar 27 @S7H 1336'6 1336'6 1340'2 1327'0 1331'0 -6'4 1:19P Sep 04
SOYBEANS  May 27 @S7K 1341'4 1341'4 1344'6 1331'6 1335'2 -7'0 1:19P Sep 04
SOYBEANS  Jul 27 @S7N 1343'0 1342'0 1346'0 1332'6 1335'6 -7'6 1:19P Sep 04
SOYBEANS  Aug 27 @S7Q 1323'4 1321'6 1326'2 1313'2 1316'6 -8'0 1:18P Sep 04
SOYBEANS  Sep 27 @S7U 1280'6 1279'6 1281'2 1270'6 1273'0 -9'0 1:18P Sep 04
SOYBEANS  Nov 27 @S7X 1265'6 1264'2 1267'6 1253'0 1257'0 -9'6 1:18P Sep 04
SOYBEANS  Jan 28 @S8F 1275'2 1272'0 1275'2 1265'2 1267'4 -9'4 1:15P Sep 04
SOYBEANS  Mar 28 @S8H 1272'4 1270'0 1270'0 1262'6 1262'6 -9'0 1:15P Sep 04
SOYBEANS  May 28 @S8K 1273'2 1266'0 -8'2 1:15P Sep 04
SOYBEANS  Jul 28 @S8N 1276'4 1274'0 1275'6 1273'2 1273'2 -8'0 1:15P Sep 04
SOYBEANS  Aug 28 @S8Q 1263'6 1256'2 -7'4 1:15P Sep 04
SOYBEANS  Sep 28 @S8U 1236'2 1229'6 -6'4 1:15P Sep 04
SOYBEANS  Nov 28 @S8X 1231'4 1232'0 1232'0 1232'0 1232'0 -6'6 1:15P Sep 04
SOYBEANS  Jul 29 @S9N 1250'6 1191'0 -6'6 1:15P Sep 04
SOYBEANS  Nov 29 @S9X 1213'2 1206'0 -6'6 1:15P Sep 04
WHEAT  Sep 26 @W6U 736'0 727'4 741'2 716'0 716'0 -20'0 1:15P Sep 04
WHEAT  Dec 26 @W6Z 754'2 751'6 762'4 732'6 732'6 -20'2 1:19P Sep 04
WHEAT  Mar 27 @W7H 770'0 767'6 777'6 748'0 748'0 -20'6 1:19P Sep 04
WHEAT  May 27 @W7K 777'6 775'2 784'2 755'6 755'6 -21'0 1:19P Sep 04
WHEAT  Jul 27 @W7N 773'6 771'2 780'0 752'2 752'2 -20'4 1:19P Sep 04
WHEAT  Sep 27 @W7U 776'6 774'4 782'4 755'4 755'4 -20'2 1:19P Sep 04
WHEAT  Dec 27 @W7Z 784'2 779'0 788'6 763'0 763'0 -20'2 1:19P Sep 04
WHEAT  Mar 28 @W8H 788'4 791'4 791'4 768'6 768'6 -20'2 1:15P Sep 04
WHEAT  May 28 @W8K 784'0 771'4 771'4 771'4 771'4 -20'0 1:15P Sep 04
LIVE CATTLE  Oct 26 @LE6V 214.300 214.550 215.250 211.400 213.150 - 1.350 1:04P Sep 04
LIVE CATTLE  Dec 26 @LE6Z 216.125 216.500 217.675 213.500 214.925 - 1.400 1:04P Sep 04
LIVE CATTLE  Feb 27 @LE7G 217.725 218.000 219.050 215.225 216.850 - 1.150 1:04P Sep 04
LIVE CATTLE  Apr 27 @LE7J 219.125 219.225 220.225 216.625 218.475 - 0.900 1:04P Sep 04
LIVE CATTLE  Jun 27 @LE7M 213.975 213.975 215.000 211.525 213.475 - 0.850 1:04P Sep 04
FEEDER CATTLE  Sep 26 @GF6U 325.850 325.925 326.925 321.675 325.200 - 1.025 1:04P Sep 04
FEEDER CATTLE  Oct 26 @GF6V 321.100 321.300 322.575 316.925 320.750 - 0.950 1:04P Sep 04
FEEDER CATTLE  Nov 26 @GF6X 315.300 315.300 317.175 311.625 315.225 - 0.575 1:04P Sep 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  512'0
Change:  -3'2
Bid:  509'6
Ask:  535'0
Today's High:  516'0
Today's Low:  511'0
Volume:  240
Open:  516'0
Settle:  512'0s
Prev:  515'2
Contract High: 
Contract Low: 
Updated:  Sep-04-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, September 4, 2026 11:51AM 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