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 449'2 450'4 452'0 441'0 441'4 -7'6 11:58A Aug 04
CORN  Dec 26 @C6Z 472'4 474'0 475'2 464'0 464'4 -8'0 11:58A Aug 04
CORN  Mar 27 @C7H 488'2 489'4 490'6 479'6 480'6 -7'4 11:56A Aug 04
CORN  May 27 @C7K 497'0 499'2 499'2 489'0 489'6 -7'2 11:56A Aug 04
CORN  Jul 27 @C7N 501'0 502'0 503'4 493'6 494'2 -6'6 11:57A Aug 04
CORN  Sep 27 @C7U 486'6 487'2 488'0 482'2 483'0 -3'6 11:57A Aug 04
CORN  Dec 27 @C7Z 492'4 493'0 493'6 488'2 489'2 -3'2 11:57A Aug 04
CORN  Mar 28 @C8H 503'6 503'2 503'4 499'6 500'4 -3'2 11:45A Aug 04
CORN  May 28 @C8K 509'6 509'4 510'2 509'4 509'6 0'0 4:01A Aug 04
SOYBEANS  Aug 26 @S6Q 1168'6 1172'0 1173'0 1149'2 1149'2 -19'4 10:43A Aug 04
SOYBEANS  Sep 26 @S6U 1173'6 1174'4 1177'0 1152'2 1155'4 -18'2 11:56A Aug 04
SOYBEANS  Nov 26 @S6X 1192'2 1193'2 1195'2 1170'0 1173'4 -18'6 11:58A Aug 04
SOYBEANS  Jan 27 @S7F 1207'0 1208'4 1209'6 1185'2 1188'6 -18'2 11:57A Aug 04
SOYBEANS  Mar 27 @S7H 1211'6 1214'2 1214'2 1192'2 1195'4 -16'2 11:57A Aug 04
SOYBEANS  May 27 @S7K 1217'6 1219'6 1220'0 1200'0 1202'4 -15'2 11:56A Aug 04
SOYBEANS  Jul 27 @S7N 1221'6 1223'6 1224'4 1205'6 1208'2 -13'4 11:55A Aug 04
SOYBEANS  Aug 27 @S7Q 1205'4 1208'2 1208'2 1191'4 1193'4 -12'0 10:50A Aug 04
SOYBEANS  Sep 27 @S7U 1169'4 1169'6 1169'6 1158'4 1162'2 -7'2 11:17A Aug 04
SOYBEANS  Nov 27 @S7X 1161'2 1161'0 1163'2 1148'6 1156'6 -4'4 11:53A Aug 04
SOYBEANS  Jan 28 @S8F 1171'4 1163'0 1163'0 1163'0 1163'0 -8'4 9:18A Aug 04
SOYBEANS  Mar 28 @S8H 1170'0 1170'4 0'0 1:15P Aug 03
SOYBEANS  May 28 @S8K 1172'6 1172'4 0'0 1:15P Aug 03
SOYBEANS  Jul 28 @S8N 1178'0 1172'2 1172'2 1172'2 1172'2 -5'6 9:49A Aug 04
SOYBEANS  Aug 28 @S8Q 1168'6 1168'6 0'0 1:15P Aug 03
SOYBEANS  Sep 28 @S8U 1148'6 1148'6 0'0 1:15P Aug 03
SOYBEANS  Nov 28 @S8X 1146'4 1145'2 1145'2 1138'6 1138'6 -7'6 8:30A Aug 04
SOYBEANS  Jul 29 @S9N 1165'6 1165'6 0'0 1:15P Aug 03
SOYBEANS  Nov 29 @S9X 1130'2 1122'0 0'0 1:15P Aug 03
WHEAT  Sep 26 @W6U 651'0 652'0 659'4 635'4 638'2 -12'6 11:57A Aug 04
WHEAT  Dec 26 @W6Z 669'2 670'4 677'2 654'4 657'0 -12'2 11:56A Aug 04
WHEAT  Mar 27 @W7H 685'2 687'2 692'4 671'0 673'2 -12'0 11:56A Aug 04
WHEAT  May 27 @W7K 692'4 692'4 698'4 678'6 680'6 -11'6 11:54A Aug 04
WHEAT  Jul 27 @W7N 690'6 691'4 695'4 676'2 678'2 -12'4 11:54A Aug 04
WHEAT  Sep 27 @W7U 696'4 695'6 700'2 682'4 684'0 -12'4 11:56A Aug 04
WHEAT  Dec 27 @W7Z 707'4 705'2 711'2 693'4 694'4 -13'0 11:51A Aug 04
WHEAT  Mar 28 @W8H 714'0 704'4 704'4 704'4 704'4 -9'4 8:51A Aug 04
WHEAT  May 28 @W8K 712'0 712'0 712'0 712'0 712'0 0'0 2:33A Aug 04
LIVE CATTLE  Aug 26 @LE6Q 231.100 230.875 232.000 230.125 231.550 0.450 11:57A Aug 04
LIVE CATTLE  Oct 26 @LE6V 226.725 226.150 227.600 225.500 227.400 0.675 11:57A Aug 04
LIVE CATTLE  Dec 26 @LE6Z 226.225 225.550 227.075 224.975 226.850 0.625 11:57A Aug 04
LIVE CATTLE  Feb 27 @LE7G 226.500 225.500 227.050 225.100 226.875 0.375 11:57A Aug 04
LIVE CATTLE  Apr 27 @LE7J 226.425 225.750 226.950 225.125 226.825 0.400 11:56A Aug 04
FEEDER CATTLE  Aug 26 @GF6Q 347.825 347.350 351.450 345.300 351.200 3.375 11:55A Aug 04
FEEDER CATTLE  Sep 26 @GF6U 342.550 342.000 346.675 339.900 346.350 3.800 11:57A Aug 04
FEEDER CATTLE  Oct 26 @GF6V 333.700 332.850 337.350 331.500 337.275 3.575 11:55A Aug 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  441'4
Change:  -7'6
Bid:  441'4
Ask:  441'6
Today's High:  452'0
Today's Low:  441'0
Volume:  128,343
Open:  450'4
Settle:  449'2
Prev:  449'2
Contract High: 
Contract Low: 
Updated:  Aug-04-2026
11:58:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 31, 2026 12:20PM 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