0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 515'0 514'2 524'6 512'0 521'6 6'4 1:15P Sep 01
CORN  Dec 26 @C6Z 537'6 537'2 548'0 534'2 545'4 8'2 1:19P Sep 01
CORN  Mar 27 @C7H 552'2 551'6 562'0 548'4 559'6 8'0 1:19P Sep 01
CORN  May 27 @C7K 558'4 558'0 568'4 555'2 566'4 8'2 1:19P Sep 01
CORN  Jul 27 @C7N 559'6 558'6 570'0 556'6 568'4 8'6 1:19P Sep 01
CORN  Sep 27 @C7U 529'0 527'6 537'6 526'0 535'6 7'0 1:19P Sep 01
CORN  Dec 27 @C7Z 529'4 528'2 538'0 527'0 535'6 6'6 1:19P Sep 01
CORN  Mar 28 @C8H 539'4 538'4 547'4 537'2 545'6 6'6 1:18P Sep 01
CORN  May 28 @C8K 544'4 542'4 551'2 542'4 551'2 6'6 1:15P Sep 01
CORN  Jul 28 @C8N 546'0 545'6 553'0 544'4 553'0 6'6 1:15P Sep 01
CORN  Sep 28 @C8U 508'6 506'2 512'0 506'2 511'4 4'6 1:15P Sep 01
CORN  Dec 28 @C8Z 508'2 505'4 513'4 505'2 510'4 3'2 1:15P Sep 01
CORN  Jul 29 @C9N 524'2 529'6 534'6 526'0 526'0 2'6 1:15P Sep 01
CORN  Dec 29 @C9Z 502'4 504'0 504'0 501'2 503'2 0'4 1:15P Sep 01
SOYBEANS  Sep 26 @S6U 1275'2 1304'0 1304'0 1304'0 1304'0 31'4 1:15P Sep 01
SOYBEANS  Nov 26 @S6X 1288'0 1291'2 1320'4 1290'0 1318'4 29'6 1:19P Sep 01
SOYBEANS  Jan 27 @S7F 1303'2 1305'0 1335'2 1305'0 1333'4 29'4 1:19P Sep 01
SOYBEANS  Mar 27 @S7H 1309'0 1309'6 1339'6 1309'6 1337'6 28'2 1:19P Sep 01
SOYBEANS  May 27 @S7K 1314'0 1316'4 1343'2 1315'4 1342'4 26'6 1:19P Sep 01
SOYBEANS  Jul 27 @S7N 1316'6 1317'6 1344'2 1317'6 1342'6 24'6 1:19P Sep 01
SOYBEANS  Aug 27 @S7Q 1299'4 1305'4 1324'0 1301'6 1323'0 21'4 1:19P Sep 01
SOYBEANS  Sep 27 @S7U 1260'6 1265'4 1281'2 1263'2 1278'4 15'4 1:19P Sep 01
SOYBEANS  Nov 27 @S7X 1248'4 1249'0 1267'6 1249'0 1261'4 11'4 1:19P Sep 01
SOYBEANS  Jan 28 @S8F 1258'2 1260'0 1274'2 1260'0 1269'2 10'6 1:18P Sep 01
SOYBEANS  Mar 28 @S8H 1256'0 1271'0 1271'0 1266'2 1266'4 9'6 1:18P Sep 01
SOYBEANS  May 28 @S8K 1257'6 1271'6 1271'6 1271'6 1271'6 8'4 1:15P Sep 01
SOYBEANS  Jul 28 @S8N 1261'6 1275'0 1275'0 1275'0 1275'0 7'2 1:15P Sep 01
SOYBEANS  Aug 28 @S8Q 1249'4 1256'0 6'4 1:15P Sep 01
SOYBEANS  Sep 28 @S8U 1222'0 1229'2 7'2 1:15P Sep 01
SOYBEANS  Nov 28 @S8X 1218'0 1223'0 1232'4 1217'2 1224'0 6'6 1:15P Sep 01
SOYBEANS  Jul 29 @S9N 1237'2 1191'0 6'6 1:15P Sep 01
SOYBEANS  Nov 29 @S9X 1201'0 1205'0 1206'0 1205'0 1206'0 5'4 1:15P Sep 01
WHEAT  Sep 26 @W6U 756'4 771'6 772'6 759'2 765'4 7'4 1:15P Sep 01
WHEAT  Dec 26 @W6Z 774'0 774'6 792'2 767'0 781'0 8'4 1:19P Sep 01
WHEAT  Mar 27 @W7H 788'2 788'6 805'4 781'4 796'2 9'2 1:19P Sep 01
KC HRW WHEAT  Sep 26 @KW6U 820'2 836'4 836'6 836'0 836'6 5'4 1:15P Sep 01
KC HRW WHEAT  Dec 26 @KW6Z 838'0 838'0 856'6 831'4 843'4 7'2 1:19P Sep 01
KC HRW WHEAT  Mar 27 @KW7H 851'2 852'6 868'4 844'6 856'4 7'2 1:19P Sep 01
OATS  Sep 26 @O6U 347'0 356'0 356'0 356'0 356'0 7'6 1:16P Sep 01
OATS  Dec 26 @O6Z 373'0 372'0 384'0 371'2 381'4 8'4 1:17P Sep 01
OATS  Mar 27 @O7H 386'4 386'2 397'6 385'6 394'2 8'6 1:16P Sep 01
LIVE CATTLE  Oct 26 @LE6V 212.675 212.500 212.975 210.500 212.400 - 0.600 1:04P Sep 01
LIVE CATTLE  Dec 26 @LE6Z 214.575 214.400 214.850 212.425 213.700 - 1.200 1:04P Sep 01
LIVE CATTLE  Feb 27 @LE7G 216.475 216.200 216.500 214.225 215.275 - 1.550 1:04P Sep 01
FEEDER CATTLE  Sep 26 @GF6U 321.450 321.625 322.000 317.000 320.800 - 1.100 1:04P Sep 01
FEEDER CATTLE  Oct 26 @GF6V 317.025 317.250 317.250 312.275 316.050 - 1.625 1:04P Sep 01
FEEDER CATTLE  Nov 26 @GF6X 310.425 310.725 310.725 305.875 309.150 - 1.900 1:04P Sep 01
LIVE CATTLE  Oct 26 @LE6V 212.675 212.500 212.975 210.500 212.400 - 0.600 1:04P Sep 01
LIVE CATTLE  Dec 26 @LE6Z 214.575 214.400 214.850 212.425 213.700 - 1.200 1:04P Sep 01
LIVE CATTLE  Feb 27 @LE7G 216.475 216.200 216.500 214.225 215.275 - 1.550 1:04P Sep 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  521'6
Change:  6'4
Bid:  523'0
Ask:  523'0
Today's High:  524'6
Today's Low:  512'0
Volume:  2,636
Open:  514'2
Settle:  521'4s
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff – 
Posted at Friday, August 28, 2026 12:38PM 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