0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 500'4 500'4 506'2 499'0 504'6 4'2 2:17A Aug 26
CORN  Dec 26 @C6Z 523'4 524'0 529'0 521'2 527'6 4'2 2:17A Aug 26
CORN  Mar 27 @C7H 538'4 538'2 544'0 536'4 542'2 3'6 2:17A Aug 26
CORN  May 27 @C7K 545'0 545'0 550'6 543'0 549'2 4'2 2:18A Aug 26
CORN  Jul 27 @C7N 546'6 546'0 552'0 545'0 550'6 4'0 2:15A Aug 26
CORN  Sep 27 @C7U 521'4 520'6 524'6 520'4 524'0 2'4 2:06A Aug 26
CORN  Dec 27 @C7Z 522'0 521'4 525'0 521'0 524'0 2'0 2:13A Aug 26
CORN  Mar 28 @C8H 532'0 530'6 535'0 530'6 534'6 2'6 12:54A Aug 26
CORN  May 28 @C8K 537'2 539'0 540'0 539'0 540'0 2'6 12:00A Aug 26
CORN  Jul 28 @C8N 540'0 542'0 542'6 542'0 542'6 2'6 1:32A Aug 26
CORN  Sep 28 @C8U 504'0 502'0 0'0 1:15P Aug 25
CORN  Dec 28 @C8Z 505'0 503'4 506'0 503'4 506'0 1'0 12:42A Aug 26
CORN  Jul 29 @C9N 521'0 510'0 0'0 1:15P Aug 25
CORN  Dec 29 @C9Z 503'4 500'0 0'0 1:15P Aug 25
SOYBEANS  Sep 26 @S6U 1228'0 1228'4 1234'0 1223'2 1230'2 2'2 2:18A Aug 26
SOYBEANS  Nov 26 @S6X 1237'6 1238'0 1243'4 1232'0 1240'0 2'2 2:17A Aug 26
SOYBEANS  Jan 27 @S7F 1252'2 1252'0 1258'2 1246'6 1254'4 2'2 2:17A Aug 26
SOYBEANS  Mar 27 @S7H 1258'2 1257'6 1263'4 1253'0 1259'6 1'4 2:18A Aug 26
SOYBEANS  May 27 @S7K 1264'0 1263'4 1269'0 1259'0 1266'2 2'2 2:17A Aug 26
SOYBEANS  Jul 27 @S7N 1267'4 1267'0 1272'2 1262'4 1268'6 1'2 2:18A Aug 26
SOYBEANS  Aug 27 @S7Q 1250'4 1247'4 1254'4 1246'2 1252'2 1'6 2:17A Aug 26
SOYBEANS  Sep 27 @S7U 1213'6 1214'4 1215'4 1210'4 1214'4 0'6 1:53A Aug 26
SOYBEANS  Nov 27 @S7X 1203'0 1202'6 1205'4 1199'6 1203'6 0'6 2:18A Aug 26
SOYBEANS  Jan 28 @S8F 1212'6 1212'0 0'0 1:15P Aug 25
SOYBEANS  Mar 28 @S8H 1210'6 1203'0 0'0 1:15P Aug 25
SOYBEANS  May 28 @S8K 1212'6 1204'6 0'0 1:15P Aug 25
SOYBEANS  Jul 28 @S8N 1217'0 1206'4 0'0 1:15P Aug 25
SOYBEANS  Aug 28 @S8Q 1205'6 1205'6 0'0 1:15P Aug 25
SOYBEANS  Sep 28 @S8U 1180'6 1180'6 0'0 1:15P Aug 25
SOYBEANS  Nov 28 @S8X 1177'0 1175'0 1175'0 1175'0 1175'0 -2'0 8:48P Aug 25
SOYBEANS  Jul 29 @S9N 1196'2 1191'0 0'0 1:15P Aug 25
SOYBEANS  Nov 29 @S9X 1160'0 1153'6 0'0 1:15P Aug 25
WHEAT  Sep 26 @W6U 685'4 686'4 697'6 683'4 694'0 8'4 2:17A Aug 26
WHEAT  Dec 26 @W6Z 703'2 704'2 715'2 700'6 711'4 8'2 2:17A Aug 26
WHEAT  Mar 27 @W7H 721'2 720'6 732'6 719'0 728'6 7'4 2:15A Aug 26
KC HRW WHEAT  Sep 26 @KW6U 754'4 754'2 766'6 751'4 764'4 10'0 2:04A Aug 26
KC HRW WHEAT  Dec 26 @KW6Z 770'6 771'0 782'6 767'6 779'4 8'6 2:18A Aug 26
KC HRW WHEAT  Mar 27 @KW7H 784'6 785'0 796'4 781'6 793'2 8'4 2:18A Aug 26
OATS  Sep 26 @O6U 321'0 322'2 328'4 322'2 327'2 6'2 12:48A Aug 26
OATS  Dec 26 @O6Z 343'2 346'2 355'0 345'0 353'2 10'0 2:11A Aug 26
OATS  Mar 27 @O7H 355'2 361'4 361'4 361'4 361'4 6'2 7:08P Aug 25
LIVE CATTLE  Aug 26 @LE6Q 220.075 220.000 220.100 217.900 218.250 - 1.975 1:04P Aug 25
LIVE CATTLE  Oct 26 @LE6V 213.600 213.500 214.000 210.450 210.825 - 2.650 1:04P Aug 25
LIVE CATTLE  Dec 26 @LE6Z 214.200 214.200 214.700 211.700 211.925 - 2.075 1:04P Aug 25
FEEDER CATTLE  Aug 26 @GF6Q 333.575 333.425 335.225 332.650 333.800 0.150 1:04P Aug 25
FEEDER CATTLE  Sep 26 @GF6U 324.225 323.975 324.425 318.250 319.350 - 4.950 1:04P Aug 25
FEEDER CATTLE  Oct 26 @GF6V 318.275 317.650 318.925 312.575 313.650 - 4.950 1:04P Aug 25
LIVE CATTLE  Aug 26 @LE6Q 220.075 220.000 220.100 217.900 218.250 - 1.975 1:04P Aug 25
LIVE CATTLE  Oct 26 @LE6V 213.600 213.500 214.000 210.450 210.825 - 2.650 1:04P Aug 25
LIVE CATTLE  Dec 26 @LE6Z 214.200 214.200 214.700 211.700 211.925 - 2.075 1:04P Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  504'6
Change:  4'2
Bid:  504'6
Ask:  505'0
Today's High:  506'2
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
2:17:00AM
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