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 439'0 439'0 443'0 438'4 442'0 3'0 4:43A Aug 07
CORN  Dec 26 @C6Z 462'0 461'6 465'4 461'2 464'6 2'6 4:42A Aug 07
CORN  Mar 27 @C7H 477'4 477'2 481'0 476'6 480'4 3'0 4:37A Aug 07
CORN  May 27 @C7K 486'4 486'2 489'6 486'0 489'0 2'4 4:26A Aug 07
CORN  Jul 27 @C7N 492'0 491'6 495'0 491'2 494'6 2'6 4:42A Aug 07
CORN  Sep 27 @C7U 482'6 482'2 484'6 482'0 484'2 1'4 3:54A Aug 07
CORN  Dec 27 @C7Z 490'2 489'0 492'0 489'0 491'4 1'2 4:42A Aug 07
CORN  Mar 28 @C8H 501'4 501'6 502'6 501'6 502'6 1'2 1:52A Aug 07
CORN  May 28 @C8K 507'4 508'0 508'0 508'0 508'0 0'4 7:42P Aug 06
SOYBEANS  Aug 26 @S6Q 1157'2 1165'4 1165'4 1165'4 1165'4 8'2 11:04P Aug 06
SOYBEANS  Sep 26 @S6U 1160'0 1160'0 1167'4 1157'6 1164'0 4'0 4:42A Aug 07
SOYBEANS  Nov 26 @S6X 1177'6 1177'6 1185'0 1175'4 1181'4 3'6 4:43A Aug 07
SOYBEANS  Jan 27 @S7F 1192'6 1192'4 1199'6 1190'4 1196'6 4'0 4:38A Aug 07
SOYBEANS  Mar 27 @S7H 1199'2 1199'2 1205'6 1196'6 1202'6 3'4 4:42A Aug 07
SOYBEANS  May 27 @S7K 1207'2 1207'0 1213'2 1204'2 1210'4 3'2 4:30A Aug 07
SOYBEANS  Jul 27 @S7N 1212'6 1212'4 1218'4 1210'0 1215'4 2'6 4:28A Aug 07
SOYBEANS  Aug 27 @S7Q 1198'6 1196'4 1203'4 1196'2 1200'0 1'2 4:08A Aug 07
SOYBEANS  Sep 27 @S7U 1165'4 1167'4 1168'2 1167'4 1168'2 2'6 9:17P Aug 06
SOYBEANS  Nov 27 @S7X 1159'2 1157'6 1162'2 1156'2 1159'4 0'2 3:56A Aug 07
SOYBEANS  Jan 28 @S8F 1170'0 1163'0 0'0 1:15P Aug 06
SOYBEANS  Mar 28 @S8H 1169'4 1170'4 0'0 1:15P Aug 06
SOYBEANS  May 28 @S8K 1172'4 1172'4 0'0 1:15P Aug 06
SOYBEANS  Jul 28 @S8N 1177'6 1172'2 0'0 1:15P Aug 06
SOYBEANS  Aug 28 @S8Q 1167'2 1167'2 0'0 1:15P Aug 06
SOYBEANS  Sep 28 @S8U 1144'4 1144'4 0'0 1:15P Aug 06
SOYBEANS  Nov 28 @S8X 1141'6 1138'6 0'0 1:15P Aug 06
SOYBEANS  Jul 29 @S9N 1161'0 1161'0 0'0 1:15P Aug 06
SOYBEANS  Nov 29 @S9X 1125'4 1122'0 0'0 1:15P Aug 06
WHEAT  Sep 26 @W6U 631'2 631'0 637'2 628'4 634'6 3'4 4:42A Aug 07
WHEAT  Dec 26 @W6Z 650'4 650'0 656'4 647'6 654'0 3'4 4:42A Aug 07
WHEAT  Mar 27 @W7H 667'2 667'2 673'0 664'4 670'4 3'2 4:40A Aug 07
WHEAT  May 27 @W7K 676'0 675'0 681'2 673'6 678'6 2'6 4:39A Aug 07
WHEAT  Jul 27 @W7N 677'2 675'4 681'2 674'2 679'6 2'4 4:36A Aug 07
WHEAT  Sep 27 @W7U 685'2 681'6 687'6 681'6 686'4 1'2 3:54A Aug 07
WHEAT  Dec 27 @W7Z 698'2 696'4 700'0 694'2 699'2 1'0 3:54A Aug 07
WHEAT  Mar 28 @W8H 706'6 700'6 0'0 1:15P Aug 06
WHEAT  May 28 @W8K 707'0 706'6 0'0 1:15P Aug 06
LIVE CATTLE  Aug 26 @LE6Q 234.175 234.575 234.750 230.500 231.300 - 2.950 1:04P Aug 06
LIVE CATTLE  Oct 26 @LE6V 229.475 229.975 230.050 224.000 225.200 - 4.550 1:04P Aug 06
LIVE CATTLE  Dec 26 @LE6Z 228.675 229.175 229.425 223.375 224.600 - 4.300 1:04P Aug 06
LIVE CATTLE  Feb 27 @LE7G 228.525 229.075 229.275 223.550 224.650 - 3.950 1:03P Aug 06
LIVE CATTLE  Apr 27 @LE7J 228.525 228.950 229.150 223.775 224.700 - 3.875 1:03P Aug 06
FEEDER CATTLE  Aug 26 @GF6Q 353.325 354.500 354.525 347.000 348.250 - 5.275 1:04P Aug 06
FEEDER CATTLE  Sep 26 @GF6U 348.375 349.400 349.450 340.325 341.750 - 6.800 1:04P Aug 06
FEEDER CATTLE  Oct 26 @GF6V 339.425 340.250 340.250 330.500 331.950 - 7.475 1:04P Aug 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  442'2
Change:  3'2
Bid:  442'0
Ask:  442'2
Today's High:  443'0
Today's Low:  438'4
Volume:  106,104
Open:  439'0
Settle:  439'0
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  Aug-07-2026
4:41:00AM
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