0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 491'4 491'4 501'6 489'0 501'4 9'0 1:19P Aug 25
CORN  Dec 26 @C6Z 515'4 515'6 524'4 512'4 524'2 8'0 1:19P Aug 25
CORN  Mar 27 @C7H 530'2 530'0 539'2 527'2 539'2 8'2 1:19P Aug 25
CORN  May 27 @C7K 536'6 536'6 546'0 534'0 546'0 8'2 1:19P Aug 25
CORN  Jul 27 @C7N 537'4 537'4 547'4 535'0 547'2 9'2 1:19P Aug 25
CORN  Sep 27 @C7U 511'2 511'0 522'0 509'0 521'6 10'2 1:19P Aug 25
CORN  Dec 27 @C7Z 513'2 512'6 522'2 510'2 522'2 8'6 1:19P Aug 25
CORN  Mar 28 @C8H 523'6 523'4 532'2 520'6 532'0 8'2 1:17P Aug 25
CORN  May 28 @C8K 529'4 530'2 537'4 526'6 537'4 7'6 1:18P Aug 25
CORN  Jul 28 @C8N 532'0 533'0 540'2 529'4 539'6 8'0 1:16P Aug 25
CORN  Sep 28 @C8U 494'6 502'0 502'0 502'0 502'0 9'2 1:15P Aug 25
CORN  Dec 28 @C8Z 497'2 496'0 504'2 496'0 504'2 7'6 1:16P Aug 25
CORN  Jul 29 @C9N 514'6 510'0 6'2 1:15P Aug 25
CORN  Dec 29 @C9Z 497'4 497'0 500'0 497'0 500'0 6'0 1:15P Aug 25
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1229'4 1209'4 1229'2 12'0 1:19P Aug 25
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1239'0 1216'2 1238'6 13'4 1:19P Aug 25
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1253'2 1230'4 1253'2 14'0 1:19P Aug 25
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1259'0 1237'0 1259'0 13'6 1:19P Aug 25
SOYBEANS  May 27 @S7K 1251'0 1250'4 1264'6 1244'0 1264'2 13'0 1:19P Aug 25
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1268'4 1248'2 1268'4 12'6 1:19P Aug 25
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1251'0 1233'0 1251'0 12'4 1:17P Aug 25
SOYBEANS  Sep 27 @S7U 1200'6 1199'6 1214'4 1196'4 1214'4 13'0 1:15P Aug 25
SOYBEANS  Nov 27 @S7X 1190'0 1187'4 1203'4 1186'0 1203'4 13'0 1:19P Aug 25
SOYBEANS  Jan 28 @S8F 1200'2 1210'4 1212'0 1210'4 1212'0 12'4 1:15P Aug 25
SOYBEANS  Mar 28 @S8H 1198'4 1203'0 1203'0 1203'0 1203'0 12'2 1:15P Aug 25
SOYBEANS  May 28 @S8K 1200'6 1204'6 1204'6 1204'6 1204'6 12'0 1:15P Aug 25
SOYBEANS  Jul 28 @S8N 1205'4 1206'6 1206'6 1206'4 1206'4 11'4 1:15P Aug 25
SOYBEANS  Aug 28 @S8Q 1194'0 1205'6 11'6 1:15P Aug 25
SOYBEANS  Sep 28 @S8U 1168'6 1180'6 12'0 1:15P Aug 25
SOYBEANS  Nov 28 @S8X 1165'2 1165'0 1169'0 1165'0 1169'0 11'6 1:15P Aug 25
SOYBEANS  Jul 29 @S9N 1184'4 1191'0 11'6 1:15P Aug 25
SOYBEANS  Nov 29 @S9X 1148'2 1153'6 11'6 1:15P Aug 25
WHEAT  Sep 26 @W6U 681'6 683'2 688'2 667'2 687'0 3'6 1:19P Aug 25
WHEAT  Dec 26 @W6Z 699'4 702'0 705'6 685'0 704'4 3'6 1:19P Aug 25
WHEAT  Mar 27 @W7H 717'4 721'0 723'0 703'2 722'2 3'6 1:19P Aug 25
KC HRW WHEAT  Sep 26 @KW6U 750'4 750'4 756'6 730'6 756'0 4'0 1:19P Aug 25
KC HRW WHEAT  Dec 26 @KW6Z 767'2 767'2 773'0 747'2 772'2 3'4 1:19P Aug 25
KC HRW WHEAT  Mar 27 @KW7H 780'6 781'2 786'4 761'2 786'2 4'0 1:19P Aug 25
OATS  Sep 26 @O6U 322'2 323'6 327'0 319'2 322'0 -1'2 1:16P Aug 25
OATS  Dec 26 @O6Z 342'2 343'2 346'4 340'6 344'6 1'0 1:16P Aug 25
OATS  Mar 27 @O7H 355'4 352'0 352'4 351'6 352'4 -0'2 1:16P 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:  501'4
Change:  9'0
Bid:  501'2
Ask:  501'6
Today's High:  501'6
Today's Low:  489'0
Volume:  152,356
Open:  491'4
Settle:  500'4s
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
1:19:00PM
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