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 512'0 512'6 513'0 512'6 513'0 1'0 7:26A Sep 08
CORN  Dec 26 @C6Z 536'6 539'2 543'4 536'6 537'6 1'0 7:44A Sep 08
CORN  Mar 27 @C7H 552'2 554'2 558'6 552'2 553'2 1'0 7:44A Sep 08
CORN  May 27 @C7K 559'6 561'4 566'0 559'4 560'2 0'4 7:44A Sep 08
CORN  Jul 27 @C7N 562'0 564'6 568'4 562'0 563'0 1'0 7:44A Sep 08
CORN  Sep 27 @C7U 534'6 537'2 539'2 534'4 535'6 1'0 7:44A Sep 08
CORN  Dec 27 @C7Z 536'2 537'4 541'0 536'2 537'4 1'2 7:40A Sep 08
CORN  Mar 28 @C8H 546'6 549'0 550'4 547'2 547'4 0'6 7:33A Sep 08
CORN  May 28 @C8K 552'0 553'2 553'6 553'2 553'6 1'6 9:28P Sep 07
SOYBEANS  Sep 26 @S6U 1293'6 1298'0 1298'2 1298'0 1298'2 4'4 8:49P Sep 07
SOYBEANS  Nov 26 @S6X 1309'6 1315'2 1321'2 1304'0 1306'4 -3'2 7:44A Sep 08
SOYBEANS  Jan 27 @S7F 1325'0 1329'6 1336'4 1319'6 1322'2 -2'6 7:44A Sep 08
SOYBEANS  Mar 27 @S7H 1330'2 1336'0 1342'0 1326'0 1328'2 -2'0 7:44A Sep 08
SOYBEANS  May 27 @S7K 1334'4 1341'0 1345'6 1330'6 1332'4 -2'0 7:44A Sep 08
SOYBEANS  Jul 27 @S7N 1335'2 1340'0 1347'0 1332'0 1333'4 -1'6 7:44A Sep 08
SOYBEANS  Aug 27 @S7Q 1315'4 1322'4 1326'4 1313'0 1314'0 -1'4 7:36A Sep 08
SOYBEANS  Sep 27 @S7U 1271'6 1278'4 1278'4 1270'0 1270'6 -1'0 7:33A Sep 08
SOYBEANS  Nov 27 @S7X 1256'0 1259'2 1265'4 1254'0 1254'6 -1'2 7:43A Sep 08
SOYBEANS  Jan 28 @S8F 1265'6 1271'2 1272'2 1264'4 1265'0 -0'6 7:33A Sep 08
SOYBEANS  Mar 28 @S8H 1263'4 1269'2 1269'2 1269'2 1269'2 5'6 1:30A Sep 08
SOYBEANS  May 28 @S8K 1265'0 1266'0 0'0 1:15P Sep 04
SOYBEANS  Jul 28 @S8N 1268'4 1273'2 0'0 1:15P Sep 04
SOYBEANS  Aug 28 @S8Q 1256'2 1256'2 0'0 1:15P Sep 04
SOYBEANS  Sep 28 @S8U 1229'6 1229'6 0'0 1:15P Sep 04
SOYBEANS  Nov 28 @S8X 1224'6 1232'0 0'0 1:15P Sep 04
SOYBEANS  Jul 29 @S9N 1244'0 1191'0 0'0 1:15P Sep 04
SOYBEANS  Nov 29 @S9X 1206'4 1206'0 0'0 1:15P Sep 04
WHEAT  Sep 26 @W6U 716'0 716'0 0'0 1:15P Sep 04
WHEAT  Dec 26 @W6Z 734'0 746'4 763'0 741'6 745'0 11'0 7:44A Sep 08
WHEAT  Mar 27 @W7H 749'2 761'2 777'2 756'6 759'6 10'4 7:44A Sep 08
WHEAT  May 27 @W7K 756'6 768'4 783'6 764'0 766'2 9'4 7:44A Sep 08
WHEAT  Jul 27 @W7N 753'2 765'4 778'0 759'6 762'6 9'4 7:44A Sep 08
WHEAT  Sep 27 @W7U 756'4 767'4 779'4 762'6 765'0 8'4 7:34A Sep 08
WHEAT  Dec 27 @W7Z 764'0 773'0 784'2 769'6 771'6 7'6 7:34A Sep 08
WHEAT  Mar 28 @W8H 768'2 780'6 787'4 775'2 775'2 7'0 7:34A Sep 08
WHEAT  May 28 @W8K 764'0 782'0 782'0 782'0 782'0 18'0 1:03A Sep 08
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:  513'0
Change:  1'0
Bid:  509'6
Ask:  535'0
Today's High:  513'0
Today's Low:  512'6
Volume:  240
Open:  512'6
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Sep-08-2026
7:26:00AM
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