0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 459'0 458'4 466'4 458'0 465'6 6'6 12:12P Aug 17
CORN  Dec 26 @C6Z 483'2 483'2 491'2 482'0 490'6 7'4 12:12P Aug 17
CORN  Mar 27 @C7H 499'0 498'4 506'6 498'2 506'2 7'2 12:11P Aug 17
CORN  May 27 @C7K 506'4 503'4 514'2 503'4 513'6 7'2 12:10P Aug 17
CORN  Jul 27 @C7N 509'4 509'0 517'0 508'2 516'4 7'0 12:11P Aug 17
CORN  Sep 27 @C7U 492'0 491'4 497'6 490'6 497'4 5'4 12:11P Aug 17
CORN  Dec 27 @C7Z 498'0 496'2 503'0 496'2 502'6 4'6 12:11P Aug 17
CORN  Mar 28 @C8H 509'2 509'2 513'6 507'6 513'4 4'2 12:10P Aug 17
CORN  May 28 @C8K 515'4 514'6 517'6 514'6 517'6 2'2 10:09A Aug 17
CORN  Jul 28 @C8N 518'4 518'2 521'2 518'2 521'2 2'6 11:20A Aug 17
CORN  Sep 28 @C8U 492'0 490'2 0'0 1:15P Aug 14
CORN  Dec 28 @C8Z 496'4 496'6 497'0 496'0 496'6 0'2 11:55A Aug 17
CORN  Jul 29 @C9N 513'0 511'0 0'0 1:15P Aug 14
CORN  Dec 29 @C9Z 497'6 497'0 497'0 497'0 497'0 -0'6 8:39A Aug 17
SOYBEANS  Sep 26 @S6U 1177'6 1178'4 1202'4 1173'4 1200'6 23'0 12:12P Aug 17
SOYBEANS  Nov 26 @S6X 1192'4 1192'4 1218'0 1188'2 1216'4 24'0 12:12P Aug 17
SOYBEANS  Jan 27 @S7F 1207'6 1207'6 1233'0 1203'6 1231'6 24'0 12:12P Aug 17
SOYBEANS  Mar 27 @S7H 1214'6 1214'4 1238'4 1210'6 1237'2 22'4 12:12P Aug 17
SOYBEANS  May 27 @S7K 1221'2 1220'4 1243'4 1217'2 1242'2 21'0 12:12P Aug 17
SOYBEANS  Jul 27 @S7N 1225'4 1225'0 1247'2 1222'0 1246'6 21'2 12:10P Aug 17
SOYBEANS  Aug 27 @S7Q 1210'2 1207'4 1230'2 1207'2 1229'4 19'2 12:12P Aug 17
SOYBEANS  Sep 27 @S7U 1177'6 1177'0 1193'6 1176'4 1193'4 15'6 12:03P Aug 17
SOYBEANS  Nov 27 @S7X 1172'0 1170'6 1187'0 1167'4 1186'0 14'0 12:12P Aug 17
SOYBEANS  Jan 28 @S8F 1182'6 1186'0 1191'0 1186'0 1191'0 8'2 9:09A Aug 17
SOYBEANS  Mar 28 @S8H 1181'6 1178'4 0'0 1:15P Aug 14
SOYBEANS  May 28 @S8K 1184'2 1172'4 0'0 1:15P Aug 14
SOYBEANS  Jul 28 @S8N 1189'0 1177'6 0'0 1:15P Aug 14
SOYBEANS  Aug 28 @S8Q 1179'2 1179'2 0'0 1:15P Aug 14
SOYBEANS  Sep 28 @S8U 1156'4 1156'4 0'0 1:15P Aug 14
SOYBEANS  Nov 28 @S8X 1153'4 1162'2 1167'6 1162'2 1167'6 14'2 12:01P Aug 17
SOYBEANS  Jul 29 @S9N 1172'6 1172'6 0'0 1:15P Aug 14
SOYBEANS  Nov 29 @S9X 1136'2 1130'0 0'0 1:15P Aug 14
WHEAT  Sep 26 @W6U 674'6 677'2 680'0 665'2 674'4 -0'2 12:12P Aug 17
WHEAT  Dec 26 @W6Z 689'4 692'6 695'0 680'6 689'2 -0'2 12:11P Aug 17
WHEAT  Mar 27 @W7H 705'2 708'0 711'2 697'0 705'4 0'2 12:12P Aug 17
KC HRW WHEAT  Sep 26 @KW6U 754'2 754'0 761'0 743'2 757'0 2'6 12:11P Aug 17
KC HRW WHEAT  Dec 26 @KW6Z 767'6 768'0 775'6 757'4 770'4 2'6 12:11P Aug 17
KC HRW WHEAT  Mar 27 @KW7H 778'6 778'6 786'6 769'2 782'0 3'2 12:12P Aug 17
OATS  Sep 26 @O6U 323'6 324'0 332'0 323'6 329'2 5'4 12:11P Aug 17
OATS  Dec 26 @O6Z 345'2 345'6 351'6 343'4 349'2 4'0 12:10P Aug 17
OATS  Mar 27 @O7H 358'4 358'0 0'0 1:16P Aug 14
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.250 0.625 12:09P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.550 - 0.325 12:12P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.275 - 0.100 12:11P Aug 17
FEEDER CATTLE  Aug 26 @GF6Q 340.825 341.000 342.900 338.950 339.800 - 1.025 12:11P Aug 17
FEEDER CATTLE  Sep 26 @GF6U 334.550 335.100 337.750 331.450 332.200 - 2.350 12:12P Aug 17
FEEDER CATTLE  Oct 26 @GF6V 325.425 325.950 329.000 323.450 324.200 - 1.225 12:12P Aug 17
LIVE CATTLE  Aug 26 @LE6Q 223.625 223.675 226.600 223.650 224.250 0.625 12:09P Aug 17
LIVE CATTLE  Oct 26 @LE6V 218.875 219.325 222.025 218.050 218.550 - 0.325 12:12P Aug 17
LIVE CATTLE  Dec 26 @LE6Z 218.375 219.000 221.325 217.850 218.275 - 0.100 12:11P Aug 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  465'6
Change:  6'6
Bid:  465'6
Ask:  466'0
Today's High:  466'4
Today's Low:  458'0
Volume:  120,800
Open:  458'4
Settle:  459'0
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
12:12:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, August 14, 2026 12:41PM 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