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 465'0 464'2 467'2 463'6 466'4 1'4 2:12A Aug 18
CORN  Dec 26 @C6Z 489'4 489'0 492'0 488'2 491'0 1'4 2:12A Aug 18
CORN  Mar 27 @C7H 505'2 504'4 507'4 504'0 506'6 1'4 2:10A Aug 18
CORN  May 27 @C7K 512'4 512'0 514'6 511'2 514'2 1'6 2:08A Aug 18
CORN  Jul 27 @C7N 515'0 514'0 517'2 514'0 516'4 1'4 2:11A Aug 18
CORN  Sep 27 @C7U 496'2 495'0 497'4 495'0 497'4 1'2 2:03A Aug 18
CORN  Dec 27 @C7Z 501'4 500'6 503'0 500'2 502'2 0'6 1:28A Aug 18
CORN  Mar 28 @C8H 512'6 512'0 513'6 512'0 513'6 1'0 10:02P Aug 17
CORN  May 28 @C8K 518'6 518'4 0'0 1:15P Aug 17
SOYBEANS  Sep 26 @S6U 1201'0 1199'6 1210'2 1198'2 1208'6 7'6 2:12A Aug 18
SOYBEANS  Nov 26 @S6X 1216'0 1215'0 1225'4 1213'0 1224'0 8'0 2:12A Aug 18
SOYBEANS  Jan 27 @S7F 1231'0 1228'4 1240'0 1228'0 1238'6 7'6 2:12A Aug 18
SOYBEANS  Mar 27 @S7H 1235'6 1234'4 1244'4 1232'6 1243'2 7'4 2:12A Aug 18
SOYBEANS  May 27 @S7K 1240'4 1238'6 1248'6 1237'4 1247'6 7'2 2:11A Aug 18
SOYBEANS  Jul 27 @S7N 1244'2 1242'2 1252'0 1242'2 1251'2 7'0 2:12A Aug 18
SOYBEANS  Aug 27 @S7Q 1227'6 1229'0 1234'4 1228'6 1233'2 5'4 2:11A Aug 18
SOYBEANS  Sep 27 @S7U 1192'2 1194'2 1197'4 1194'2 1195'6 3'4 12:51A Aug 18
SOYBEANS  Nov 27 @S7X 1185'2 1183'0 1190'2 1183'0 1188'4 3'2 2:11A Aug 18
SOYBEANS  Jan 28 @S8F 1195'6 1191'0 0'0 1:15P Aug 17
SOYBEANS  Mar 28 @S8H 1194'2 1195'0 0'0 1:15P Aug 17
SOYBEANS  May 28 @S8K 1196'4 1172'4 0'0 1:15P Aug 17
SOYBEANS  Jul 28 @S8N 1201'0 1177'6 0'0 1:15P Aug 17
SOYBEANS  Aug 28 @S8Q 1191'2 1191'2 0'0 1:15P Aug 17
SOYBEANS  Sep 28 @S8U 1169'2 1169'2 0'0 1:15P Aug 17
SOYBEANS  Nov 28 @S8X 1165'6 1169'4 1170'6 1169'4 1170'6 5'0 11:12P Aug 17
SOYBEANS  Jul 29 @S9N 1185'0 1185'0 0'0 1:15P Aug 17
SOYBEANS  Nov 29 @S9X 1148'4 1130'0 0'0 1:15P Aug 17
WHEAT  Sep 26 @W6U 674'6 673'6 678'0 671'4 675'6 1'0 2:12A Aug 18
WHEAT  Dec 26 @W6Z 689'2 687'6 692'6 686'4 690'4 1'2 2:13A Aug 18
WHEAT  Mar 27 @W7H 705'2 704'6 708'2 702'4 706'4 1'2 2:12A Aug 18
WHEAT  May 27 @W7K 712'2 712'4 715'2 709'6 713'4 1'2 2:13A Aug 18
WHEAT  Jul 27 @W7N 710'6 709'0 713'4 709'0 712'6 2'0 2:12A Aug 18
WHEAT  Sep 27 @W7U 717'0 719'2 719'2 716'0 719'0 2'0 2:12A Aug 18
WHEAT  Dec 27 @W7Z 728'4 729'0 729'4 727'4 727'4 -1'0 1:23A Aug 18
WHEAT  Mar 28 @W8H 735'2 735'0 735'0 735'0 735'0 -0'2 7:00P Aug 17
WHEAT  May 28 @W8K 733'2 738'4 0'0 1:15P Aug 17
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.375 0.925 1:04P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.650 - 0.100 1:04P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.250 0.025 1:04P Aug 17
LIVE CATTLE  Feb 27 @LE7G 219.050 219.325 221.725 218.525 218.800 - 0.150 1:04P Aug 17
LIVE CATTLE  Apr 27 @LE7J 219.600 219.875 222.050 219.000 219.450 - 0.100 1:04P Aug 17
FEEDER CATTLE  Aug 26 @GF6Q 340.825 341.000 342.900 338.950 339.800 - 0.850 1:02P Aug 17
FEEDER CATTLE  Sep 26 @GF6U 334.550 335.100 337.750 331.450 332.875 - 1.600 1:04P Aug 17
FEEDER CATTLE  Oct 26 @GF6V 325.425 325.950 329.000 323.450 325.275 - 0.075 1:04P Aug 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  466'4
Change:  1'4
Bid:  466'2
Ask:  466'4
Today's High:  467'2
Today's Low:  463'6
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
2:12:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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