0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 465'0 464'2 468'2 462'2 462'6 -2'2 1:06P Aug 18
CORN  Dec 26 @C6Z 489'4 489'0 493'0 487'0 487'6 -1'6 1:06P Aug 18
CORN  Mar 27 @C7H 505'2 504'4 508'6 502'6 503'6 -1'4 1:06P Aug 18
CORN  May 27 @C7K 512'4 512'0 516'0 510'6 511'0 -1'4 1:05P Aug 18
CORN  Jul 27 @C7N 515'0 514'0 518'4 513'6 514'2 -0'6 1:06P Aug 18
CORN  Sep 27 @C7U 496'2 495'0 498'4 495'0 496'2 0'0 1:06P Aug 18
CORN  Dec 27 @C7Z 501'4 500'6 503'6 500'2 501'6 0'2 1:06P Aug 18
CORN  Mar 28 @C8H 512'6 512'0 514'4 511'2 512'6 0'0 12:48P Aug 18
CORN  May 28 @C8K 518'6 520'0 520'0 518'0 518'2 -0'4 12:51P Aug 18
CORN  Jul 28 @C8N 521'4 521'2 523'0 521'2 521'4 0'0 10:32A Aug 18
CORN  Sep 28 @C8U 492'2 491'2 492'0 490'6 492'0 -0'2 6:37A Aug 18
CORN  Dec 28 @C8Z 496'4 495'4 496'6 495'0 496'4 0'0 11:45A Aug 18
CORN  Jul 29 @C9N 513'0 511'0 0'0 1:15P Aug 17
CORN  Dec 29 @C9Z 497'6 496'0 496'0 496'0 496'0 -1'6 7:22A Aug 18
SOYBEANS  Sep 26 @S6U 1201'0 1199'6 1215'2 1198'2 1201'2 0'2 1:06P Aug 18
SOYBEANS  Nov 26 @S6X 1216'0 1215'0 1231'6 1213'0 1217'4 1'4 1:07P Aug 18
SOYBEANS  Jan 27 @S7F 1231'0 1228'4 1246'6 1228'0 1232'2 1'2 1:07P Aug 18
SOYBEANS  Mar 27 @S7H 1235'6 1234'4 1251'0 1232'6 1239'0 3'2 1:07P Aug 18
SOYBEANS  May 27 @S7K 1240'4 1238'6 1255'2 1237'4 1245'0 4'4 1:06P Aug 18
SOYBEANS  Jul 27 @S7N 1244'2 1242'2 1258'0 1242'2 1249'4 5'2 1:06P Aug 18
SOYBEANS  Aug 27 @S7Q 1227'6 1229'0 1239'6 1228'6 1234'0 6'2 1:04P Aug 18
SOYBEANS  Sep 27 @S7U 1192'2 1194'2 1202'2 1194'2 1198'6 6'4 1:05P Aug 18
SOYBEANS  Nov 27 @S7X 1185'2 1183'0 1195'0 1183'0 1191'2 6'0 1:06P Aug 18
SOYBEANS  Jan 28 @S8F 1195'6 1202'0 1202'0 1202'0 1202'0 6'2 12:57P Aug 18
SOYBEANS  Mar 28 @S8H 1194'2 1201'0 1201'0 1201'0 1201'0 6'6 11:58A Aug 18
SOYBEANS  May 28 @S8K 1196'4 1172'4 0'0 1:15P Aug 17
SOYBEANS  Jul 28 @S8N 1201'0 1177'6 0'0 1:15P Aug 17
SOYBEANS  Aug 28 @S8Q 1191'2 1191'2 0'0 1:15P Aug 17
SOYBEANS  Sep 28 @S8U 1169'2 1169'2 0'0 1:15P Aug 17
SOYBEANS  Nov 28 @S8X 1165'6 1169'4 1171'6 1169'4 1171'6 6'0 7:38A Aug 18
SOYBEANS  Jul 29 @S9N 1185'0 1185'0 0'0 1:15P Aug 17
SOYBEANS  Nov 29 @S9X 1148'4 1130'0 0'0 1:15P Aug 17
WHEAT  Sep 26 @W6U 674'6 673'6 681'6 663'4 664'0 -10'6 1:06P Aug 18
WHEAT  Dec 26 @W6Z 689'2 687'6 696'4 680'2 681'0 -8'2 1:06P Aug 18
WHEAT  Mar 27 @W7H 705'2 704'6 712'2 698'0 698'4 -6'6 1:06P Aug 18
KC HRW WHEAT  Sep 26 @KW6U 758'6 758'4 768'2 742'2 742'4 -16'2 1:06P Aug 18
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 781'0 756'6 757'2 -14'4 1:06P Aug 18
KC HRW WHEAT  Mar 27 @KW7H 783'0 782'6 791'6 770'2 770'2 -12'6 1:05P Aug 18
OATS  Sep 26 @O6U 332'2 332'0 332'2 326'2 331'0 -1'2 11:54A Aug 18
OATS  Dec 26 @O6Z 349'6 349'6 352'2 347'4 350'0 0'2 1:04P Aug 18
OATS  Mar 27 @O7H 362'0 360'2 360'6 358'0 358'0 -4'0 12:28P Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.550 225.400 226.750 224.100 224.975 0.350 1:04P Aug 18
LIVE CATTLE  Oct 26 @LE6V 218.775 219.750 221.275 218.000 219.150 0.150 1:04P Aug 18
LIVE CATTLE  Dec 26 @LE6Z 218.400 219.500 221.075 218.200 219.550 0.800 1:04P Aug 18
FEEDER CATTLE  Aug 26 @GF6Q 339.975 340.850 342.750 338.625 339.700 - 0.750 1:03P Aug 18
FEEDER CATTLE  Sep 26 @GF6U 332.950 334.750 336.550 332.275 333.825 0.400 1:04P Aug 18
FEEDER CATTLE  Oct 26 @GF6V 325.350 327.025 329.325 325.100 326.775 0.975 1:04P Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.550 225.400 226.750 224.100 224.975 0.350 1:04P Aug 18
LIVE CATTLE  Oct 26 @LE6V 218.775 219.750 221.275 218.000 219.150 0.150 1:04P Aug 18
LIVE CATTLE  Dec 26 @LE6Z 218.400 219.500 221.075 218.200 219.550 0.800 1:04P Aug 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  462'6
Change:  -2'2
Bid:  462'6
Ask:  463'0
Today's High:  468'2
Today's Low:  462'2
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
1:06:00PM
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