0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 491'4 491'4 495'4 491'0 494'4 3'0 1:32A Aug 25
CORN  Dec 26 @C6Z 515'4 515'6 519'4 515'0 518'0 2'4 1:36A Aug 25
CORN  Mar 27 @C7H 530'2 530'0 533'6 529'6 532'6 2'4 1:30A Aug 25
CORN  May 27 @C7K 536'6 536'6 540'2 536'2 538'6 2'0 1:16A Aug 25
CORN  Jul 27 @C7N 537'4 537'4 540'6 537'0 540'2 2'6 12:15A Aug 25
CORN  Sep 27 @C7U 511'2 511'0 512'0 511'0 512'0 0'6 1:12A Aug 25
CORN  Dec 27 @C7Z 513'2 512'6 514'0 511'6 513'2 0'0 1:12A Aug 25
CORN  Mar 28 @C8H 523'6 523'4 524'2 522'4 523'6 0'0 8:46P Aug 24
CORN  May 28 @C8K 529'4 530'2 530'2 529'6 529'6 0'2 8:44P Aug 24
CORN  Jul 28 @C8N 532'0 533'0 533'0 532'2 532'2 0'2 8:45P Aug 24
CORN  Sep 28 @C8U 494'6 498'0 0'0 1:15P Aug 24
CORN  Dec 28 @C8Z 497'2 497'4 0'0 1:15P Aug 24
CORN  Jul 29 @C9N 514'6 510'0 0'0 1:15P Aug 24
CORN  Dec 29 @C9Z 497'4 500'0 0'0 1:15P Aug 24
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1221'2 1215'0 1217'6 1'6 1:23A Aug 25
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1228'4 1221'6 1224'2 0'0 1:36A Aug 25
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1242'0 1235'6 1238'4 0'2 1:32A Aug 25
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1248'0 1242'2 1244'4 0'0 1:31A Aug 25
SOYBEANS  May 27 @S7K 1251'0 1250'4 1253'6 1248'6 1250'6 -0'2 1:31A Aug 25
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1257'2 1253'0 1255'0 0'2 1:31A Aug 25
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1240'0 1236'2 1238'2 0'2 1:36A Aug 25
SOYBEANS  Sep 27 @S7U 1200'6 1199'6 1200'0 1199'6 1200'0 -0'6 9:06P Aug 24
SOYBEANS  Nov 27 @S7X 1190'0 1187'4 1192'4 1187'4 1190'4 0'4 12:41A Aug 25
SOYBEANS  Jan 28 @S8F 1200'2 1200'6 0'0 1:15P Aug 24
SOYBEANS  Mar 28 @S8H 1198'4 1200'0 0'0 1:15P Aug 24
SOYBEANS  May 28 @S8K 1200'6 1201'4 0'0 1:15P Aug 24
SOYBEANS  Jul 28 @S8N 1205'4 1206'2 0'0 1:15P Aug 24
SOYBEANS  Aug 28 @S8Q 1194'0 1194'0 0'0 1:15P Aug 24
SOYBEANS  Sep 28 @S8U 1168'6 1168'6 0'0 1:15P Aug 24
SOYBEANS  Nov 28 @S8X 1165'2 1165'0 1165'0 1165'0 1165'0 -0'2 7:16P Aug 24
SOYBEANS  Jul 29 @S9N 1184'4 1191'0 0'0 1:15P Aug 24
SOYBEANS  Nov 29 @S9X 1148'2 1153'6 0'0 1:15P Aug 24
WHEAT  Sep 26 @W6U 681'6 683'2 685'6 681'0 684'4 2'6 1:35A Aug 25
WHEAT  Dec 26 @W6Z 699'4 702'0 703'4 698'4 702'4 3'0 1:37A Aug 25
WHEAT  Mar 27 @W7H 717'4 721'0 721'0 716'4 719'6 2'2 1:36A Aug 25
KC HRW WHEAT  Sep 26 @KW6U 750'4 750'4 753'6 748'0 751'6 1'2 1:30A Aug 25
KC HRW WHEAT  Dec 26 @KW6Z 767'2 767'2 770'6 764'0 768'0 0'6 1:36A Aug 25
KC HRW WHEAT  Mar 27 @KW7H 780'6 781'2 784'4 778'0 781'4 0'6 1:34A Aug 25
OATS  Sep 26 @O6U 322'2 323'6 327'0 323'6 327'0 4'6 11:01P Aug 24
OATS  Dec 26 @O6Z 342'2 343'2 346'4 343'0 346'4 4'2 11:01P Aug 24
OATS  Mar 27 @O7H 355'4 360'2 0'0 1:16P Aug 24
LIVE CATTLE  Aug 26 @LE6Q 223.050 224.750 224.825 220.050 220.050 - 2.975 1:04P Aug 24
LIVE CATTLE  Oct 26 @LE6V 217.925 218.950 219.500 213.500 213.625 - 4.325 1:04P Aug 24
LIVE CATTLE  Dec 26 @LE6Z 218.500 219.600 220.300 214.125 214.200 - 4.300 1:04P Aug 24
FEEDER CATTLE  Aug 26 @GF6Q 334.750 335.750 336.975 333.400 334.100 - 1.175 1:04P Aug 24
FEEDER CATTLE  Sep 26 @GF6U 329.025 330.650 331.350 322.975 324.150 - 4.800 1:04P Aug 24
FEEDER CATTLE  Oct 26 @GF6V 323.650 325.000 325.750 317.425 318.125 - 5.375 1:04P Aug 24
LIVE CATTLE  Aug 26 @LE6Q 223.050 224.750 224.825 220.050 220.050 - 2.975 1:04P Aug 24
LIVE CATTLE  Oct 26 @LE6V 217.925 218.950 219.500 213.500 213.625 - 4.325 1:04P Aug 24
LIVE CATTLE  Dec 26 @LE6Z 218.500 219.600 220.300 214.125 214.200 - 4.300 1:04P Aug 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  494'4
Change:  3'0
Bid:  494'2
Ask:  494'4
Today's High:  495'4
Today's Low:  491'0
Volume:  200,811
Open:  491'4
Settle:  491'4
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
1:32:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff – 
Posted at Monday, August 24, 2026 8:34AM 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