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 518'6 518'0 518'0 518'0 518'0 -0'6 7:00P Sep 02
CORN  Dec 26 @C6Z 543'4 542'4 542'6 538'6 539'2 -4'2 1:30A Sep 03
CORN  Mar 27 @C7H 558'2 557'4 557'4 553'6 554'2 -4'0 1:28A Sep 03
CORN  May 27 @C7K 565'2 564'0 564'4 560'6 561'2 -4'0 1:28A Sep 03
CORN  Jul 27 @C7N 567'4 567'0 567'0 563'4 563'4 -4'0 1:23A Sep 03
CORN  Sep 27 @C7U 537'2 536'6 537'6 535'0 535'2 -2'0 1:29A Sep 03
CORN  Dec 27 @C7Z 538'2 538'0 538'4 536'0 536'4 -1'6 1:30A Sep 03
CORN  Mar 28 @C8H 548'2 548'2 548'2 547'4 547'4 -0'6 8:00P Sep 02
CORN  May 28 @C8K 553'0 554'2 0'0 1:15P Sep 02
SOYBEANS  Sep 26 @S6U 1301'6 1295'4 0'0 1:15P Sep 02
SOYBEANS  Nov 26 @S6X 1310'2 1308'4 1316'0 1304'4 1306'6 -3'4 1:30A Sep 03
SOYBEANS  Jan 27 @S7F 1325'0 1318'2 1330'4 1318'2 1321'4 -3'4 1:29A Sep 03
SOYBEANS  Mar 27 @S7H 1330'4 1324'0 1336'2 1324'0 1327'2 -3'2 1:29A Sep 03
SOYBEANS  May 27 @S7K 1335'4 1331'2 1341'0 1330'4 1331'6 -3'6 1:30A Sep 03
SOYBEANS  Jul 27 @S7N 1337'4 1334'4 1342'6 1332'2 1334'0 -3'4 1:28A Sep 03
SOYBEANS  Aug 27 @S7Q 1317'4 1316'0 1322'2 1312'6 1314'4 -3'0 1:30A Sep 03
SOYBEANS  Sep 27 @S7U 1273'4 1272'0 1277'0 1272'0 1277'0 3'4 10:02P Sep 02
SOYBEANS  Nov 27 @S7X 1258'2 1256'0 1262'2 1254'4 1255'4 -2'6 1:14A Sep 03
SOYBEANS  Jan 28 @S8F 1267'2 1269'2 1269'2 1269'2 1269'2 2'0 8:44P Sep 02
SOYBEANS  Mar 28 @S8H 1264'0 1264'2 1264'2 1264'2 1264'2 0'2 7:46P Sep 02
SOYBEANS  May 28 @S8K 1264'4 1264'4 1264'4 1264'4 1264'4 0'0 7:46P Sep 02
SOYBEANS  Jul 28 @S8N 1267'4 1272'0 0'0 1:15P Sep 02
SOYBEANS  Aug 28 @S8Q 1254'6 1254'6 0'0 1:15P Sep 02
SOYBEANS  Sep 28 @S8U 1227'2 1227'2 0'0 1:15P Sep 02
SOYBEANS  Nov 28 @S8X 1223'0 1224'0 0'0 1:15P Sep 02
SOYBEANS  Jul 29 @S9N 1242'2 1191'0 0'0 1:15P Sep 02
SOYBEANS  Nov 29 @S9X 1204'6 1206'0 0'0 1:15P Sep 02
WHEAT  Sep 26 @W6U 754'6 755'6 0'0 1:15P Sep 02
WHEAT  Dec 26 @W6Z 774'0 774'2 776'0 765'6 767'2 -6'6 1:30A Sep 03
WHEAT  Mar 27 @W7H 790'6 791'0 792'4 783'2 784'4 -6'2 1:30A Sep 03
WHEAT  May 27 @W7K 798'6 798'6 801'0 791'4 792'4 -6'2 1:28A Sep 03
WHEAT  Jul 27 @W7N 792'0 792'0 794'0 785'6 786'4 -5'4 1:28A Sep 03
WHEAT  Sep 27 @W7U 793'0 793'0 795'0 787'0 788'0 -5'0 1:28A Sep 03
WHEAT  Dec 27 @W7Z 798'6 800'0 800'6 794'4 794'4 -4'2 1:28A Sep 03
WHEAT  Mar 28 @W8H 800'4 802'0 803'0 802'0 803'0 2'4 8:51P Sep 02
WHEAT  May 28 @W8K 793'6 785'6 0'0 1:15P Sep 02
LIVE CATTLE  Oct 26 @LE6V 212.075 212.925 213.450 209.575 210.350 - 1.900 1:04P Sep 02
LIVE CATTLE  Dec 26 @LE6Z 213.375 214.375 214.775 211.425 212.100 - 1.350 1:04P Sep 02
LIVE CATTLE  Feb 27 @LE7G 214.925 215.725 216.250 213.375 214.050 - 0.925 1:04P Sep 02
LIVE CATTLE  Apr 27 @LE7J 216.650 217.175 217.775 215.325 215.950 - 0.650 1:04P Sep 02
LIVE CATTLE  Jun 27 @LE7M 211.675 212.500 212.525 210.250 210.850 - 0.750 1:04P Sep 02
FEEDER CATTLE  Sep 26 @GF6U 320.350 321.600 323.850 317.525 319.425 - 1.375 1:04P Sep 02
FEEDER CATTLE  Oct 26 @GF6V 315.400 316.500 319.000 312.975 315.000 - 1.025 1:04P Sep 02
FEEDER CATTLE  Nov 26 @GF6X 308.525 309.875 312.200 306.775 309.150 - 0.175 1:04P Sep 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  518'0
Change:  -0'6
Bid:  515'0
Ask:  515'4
Today's High:  518'0
Today's Low:  518'0
Volume:  1,359
Open:  518'0
Settle:  518'6
Prev:  518'6
Contract High: 
Contract Low: 
Updated:  Sep-02-2026
7:00:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Panama Canal Authority Adopts New Transit Restrictions
Editorial Staff – 
Posted at Wednesday, September 2, 2026 10:03AM 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