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 464'0 462'4 467'0 462'2 466'0 2'0 2:20A Jul 24
CORN  Dec 26 @C6Z 487'4 486'2 490'6 486'0 489'6 2'2 2:20A Jul 24
CORN  Mar 27 @C7H 503'0 501'6 506'0 501'2 504'6 1'6 2:19A Jul 24
CORN  May 27 @C7K 511'6 510'0 514'4 510'0 513'2 1'4 2:17A Jul 24
CORN  Jul 27 @C7N 514'6 513'2 517'2 513'2 516'0 1'2 2:17A Jul 24
CORN  Sep 27 @C7U 493'4 493'6 494'2 492'6 494'2 0'6 1:59A Jul 24
CORN  Dec 27 @C7Z 498'0 497'0 498'4 496'2 497'4 -0'4 2:17A Jul 24
CORN  Mar 28 @C8H 509'0 508'6 508'6 507'2 507'6 -1'2 10:01P Jul 23
CORN  May 28 @C8K 514'6 515'4 0'0 1:15P Jul 23
SOYBEANS  Aug 26 @S6Q 1237'4 1236'6 1249'2 1233'4 1245'4 8'0 2:20A Jul 24
SOYBEANS  Sep 26 @S6U 1231'0 1229'4 1242'2 1227'2 1238'0 7'0 2:18A Jul 24
SOYBEANS  Nov 26 @S6X 1243'6 1242'0 1255'0 1240'0 1250'6 7'0 2:20A Jul 24
SOYBEANS  Jan 27 @S7F 1257'0 1255'2 1268'0 1253'0 1263'6 6'6 2:17A Jul 24
SOYBEANS  Mar 27 @S7H 1256'4 1254'4 1266'4 1252'0 1262'0 5'4 2:19A Jul 24
SOYBEANS  May 27 @S7K 1259'2 1255'0 1267'6 1255'0 1264'2 5'0 2:17A Jul 24
SOYBEANS  Jul 27 @S7N 1262'0 1260'6 1269'4 1260'4 1266'6 4'6 2:18A Jul 24
SOYBEANS  Aug 27 @S7Q 1242'6 1242'6 1247'0 1242'4 1247'0 4'2 2:08A Jul 24
SOYBEANS  Sep 27 @S7U 1201'4 1204'4 0'0 1:15P Jul 23
SOYBEANS  Nov 27 @S7X 1189'6 1188'4 1194'0 1185'6 1190'6 1'0 2:18A Jul 24
SOYBEANS  Jan 28 @S8F 1199'6 1199'0 0'0 1:15P Jul 23
SOYBEANS  Mar 28 @S8H 1198'4 1200'0 0'0 1:15P Jul 23
SOYBEANS  May 28 @S8K 1201'4 1184'0 0'0 1:15P Jul 23
SOYBEANS  Jul 28 @S8N 1205'6 1194'0 0'0 1:15P Jul 23
SOYBEANS  Aug 28 @S8Q 1198'4 1198'4 0'0 1:15P Jul 23
SOYBEANS  Sep 28 @S8U 1176'4 1176'4 0'0 1:15P Jul 23
SOYBEANS  Nov 28 @S8X 1172'4 1172'0 0'0 1:15P Jul 23
SOYBEANS  Jul 29 @S9N 1191'6 1191'6 0'0 1:15P Jul 23
SOYBEANS  Nov 29 @S9X 1153'2 1115'0 0'0 1:15P Jul 23
WHEAT  Sep 26 @W6U 696'2 694'6 706'4 694'6 701'0 4'6 2:19A Jul 24
WHEAT  Dec 26 @W6Z 713'6 712'2 723'4 712'0 718'4 4'6 2:20A Jul 24
WHEAT  Mar 27 @W7H 729'2 728'0 738'6 727'6 733'6 4'4 2:19A Jul 24
WHEAT  May 27 @W7K 735'0 731'2 743'4 731'2 738'4 3'4 2:19A Jul 24
WHEAT  Jul 27 @W7N 729'4 727'0 736'2 725'2 731'6 2'2 2:19A Jul 24
WHEAT  Sep 27 @W7U 732'6 732'0 738'2 731'6 733'6 1'0 2:19A Jul 24
WHEAT  Dec 27 @W7Z 741'2 741'2 745'0 740'0 740'6 -0'4 2:19A Jul 24
WHEAT  Mar 28 @W8H 743'4 745'0 745'0 743'2 743'2 -0'2 9:53P Jul 23
WHEAT  May 28 @W8K 738'2 737'6 -0'4 1:18P Jul 23
LIVE CATTLE  Aug 26 @LE6Q 223.200 223.275 225.700 221.700 225.425 2.200 1:04P Jul 23
LIVE CATTLE  Oct 26 @LE6V 219.200 219.000 221.900 217.375 221.475 2.175 1:04P Jul 23
LIVE CATTLE  Dec 26 @LE6Z 218.800 218.675 221.225 217.050 220.700 1.875 1:04P Jul 23
LIVE CATTLE  Feb 27 @LE7G 219.900 219.525 222.100 218.125 221.600 1.700 1:04P Jul 23
LIVE CATTLE  Apr 27 @LE7J 221.525 221.075 223.550 219.800 223.450 1.800 1:04P Jul 23
FEEDER CATTLE  Aug 26 @GF6Q 341.175 340.000 344.475 338.000 344.075 2.600 1:04P Jul 23
FEEDER CATTLE  Sep 26 @GF6U 336.200 335.150 340.500 333.000 340.125 3.650 1:04P Jul 23
FEEDER CATTLE  Oct 26 @GF6V 329.850 328.850 334.550 326.425 333.575 3.600 1:04P Jul 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  465'4
Change:  1'4
Bid:  465'2
Ask:  465'4
Today's High:  467'0
Today's Low:  462'2
Volume:  123,627
Open:  462'4
Settle:  464'0
Prev:  464'0
Contract High: 
Contract Low: 
Updated:  Jul-24-2026
2:18:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger
Editorial Staff – 
Posted at Wednesday, July 22, 2026 9:47AM 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