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 436'6 436'6 455'6 436'0 454'2 17'4 12:27P Aug 12
CORN  Dec 26 @C6Z 460'4 460'2 479'4 459'4 478'0 17'4 12:27P Aug 12
CORN  Mar 27 @C7H 476'0 476'0 495'0 475'4 493'4 17'4 12:27P Aug 12
CORN  May 27 @C7K 485'2 485'0 503'0 484'4 501'6 16'4 12:27P Aug 12
CORN  Jul 27 @C7N 490'6 490'6 508'0 490'2 506'2 15'4 12:26P Aug 12
CORN  Sep 27 @C7U 480'4 480'6 492'0 480'4 489'6 9'2 12:27P Aug 12
CORN  Dec 27 @C7Z 487'6 487'6 498'2 487'6 496'4 8'6 12:26P Aug 12
CORN  Mar 28 @C8H 498'6 499'6 508'6 499'4 508'6 10'0 12:19P Aug 12
CORN  May 28 @C8K 505'2 506'6 514'6 506'6 514'6 9'4 12:05P Aug 12
SOYBEANS  Aug 26 @S6Q 1147'4 1155'0 1168'0 1155'0 1159'0 11'4 11:51A Aug 12
SOYBEANS  Sep 26 @S6U 1151'4 1150'2 1181'4 1150'2 1163'2 11'6 12:26P Aug 12
SOYBEANS  Nov 26 @S6X 1168'6 1168'4 1198'6 1167'4 1180'4 11'6 12:27P Aug 12
SOYBEANS  Jan 27 @S7F 1184'2 1183'6 1214'0 1183'0 1197'0 12'6 12:26P Aug 12
SOYBEANS  Mar 27 @S7H 1193'0 1192'2 1220'0 1192'2 1204'4 11'4 12:27P Aug 12
SOYBEANS  May 27 @S7K 1201'4 1202'2 1227'4 1200'6 1212'0 10'4 12:25P Aug 12
SOYBEANS  Jul 27 @S7N 1207'2 1206'2 1228'6 1206'2 1218'0 10'6 12:26P Aug 12
SOYBEANS  Aug 27 @S7Q 1195'2 1196'2 1211'4 1196'2 1203'4 8'2 12:21P Aug 12
SOYBEANS  Sep 27 @S7U 1165'2 1166'0 1180'4 1164'6 1171'0 5'6 12:13P Aug 12
SOYBEANS  Nov 27 @S7X 1160'4 1159'6 1177'2 1159'2 1165'2 4'6 12:26P Aug 12
SOYBEANS  Jan 28 @S8F 1171'4 1173'0 1177'0 1170'0 1177'0 5'4 12:21P Aug 12
SOYBEANS  Mar 28 @S8H 1171'2 1173'0 1173'0 1173'0 1173'0 1'6 9:46A Aug 12
SOYBEANS  May 28 @S8K 1174'4 1172'4 0'0 1:15P Aug 11
SOYBEANS  Jul 28 @S8N 1180'0 1177'6 0'0 1:15P Aug 11
SOYBEANS  Aug 28 @S8Q 1170'0 1170'0 0'0 1:15P Aug 11
SOYBEANS  Sep 28 @S8U 1148'4 1148'4 0'0 1:15P Aug 11
SOYBEANS  Nov 28 @S8X 1147'6 1155'2 1155'2 1155'2 1155'2 7'4 11:00A Aug 12
SOYBEANS  Jul 29 @S9N 1167'0 1167'0 0'0 1:15P Aug 11
SOYBEANS  Nov 29 @S9X 1130'4 1130'0 0'0 1:15P Aug 11
WHEAT  Sep 26 @W6U 630'2 632'0 657'6 631'4 653'4 23'2 12:27P Aug 12
WHEAT  Dec 26 @W6Z 648'2 650'0 674'2 649'0 670'2 22'0 12:26P Aug 12
WHEAT  Mar 27 @W7H 665'4 666'0 689'2 666'0 685'6 20'2 12:26P Aug 12
WHEAT  May 27 @W7K 674'0 674'2 695'0 674'2 692'4 18'4 12:26P Aug 12
WHEAT  Jul 27 @W7N 675'2 677'4 694'0 675'0 691'4 16'2 12:25P Aug 12
WHEAT  Sep 27 @W7U 684'0 686'0 700'6 686'0 696'2 12'2 11:57A Aug 12
WHEAT  Dec 27 @W7Z 698'0 699'0 712'6 698'4 711'2 13'2 12:16P Aug 12
WHEAT  Mar 28 @W8H 707'4 700'6 0'0 1:15P Aug 11
WHEAT  May 28 @W8K 708'2 716'4 716'4 716'4 716'4 8'2 10:43A Aug 12
LIVE CATTLE  Aug 26 @LE6Q 232.750 232.750 232.750 230.250 230.450 - 2.300 12:26P Aug 12
LIVE CATTLE  Oct 26 @LE6V 226.325 226.225 226.400 223.000 223.525 - 2.800 12:26P Aug 12
LIVE CATTLE  Dec 26 @LE6Z 225.700 225.550 225.700 222.225 222.550 - 3.150 12:26P Aug 12
LIVE CATTLE  Feb 27 @LE7G 226.125 226.025 226.025 222.625 222.875 - 3.250 12:25P Aug 12
LIVE CATTLE  Apr 27 @LE7J 226.300 226.225 226.300 222.900 223.375 - 2.925 12:26P Aug 12
FEEDER CATTLE  Aug 26 @GF6Q 350.175 350.250 350.525 345.725 346.325 - 3.850 12:26P Aug 12
FEEDER CATTLE  Sep 26 @GF6U 345.250 345.500 345.500 338.600 339.375 - 5.875 12:26P Aug 12
FEEDER CATTLE  Oct 26 @GF6V 336.700 336.600 336.600 329.575 330.400 - 6.300 12:26P Aug 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'6
Change:  18'0
Bid:  454'4
Ask:  454'6
Today's High:  455'6
Today's Low:  436'0
Volume:  210,158
Open:  436'6
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-12-2026
12:26:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, August 7, 2026 12:10PM 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