0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 512'0 512'0 517'6 510'0 515'0 3'0 2:22A Aug 31
CORN  Dec 26 @C6Z 536'4 536'0 542'0 533'0 538'0 1'4 2:39A Aug 31
CORN  Mar 27 @C7H 551'2 550'4 556'6 547'6 552'6 1'4 2:39A Aug 31
CORN  May 27 @C7K 557'0 556'2 562'6 554'0 558'6 1'6 2:39A Aug 31
CORN  Jul 27 @C7N 557'4 556'4 563'2 554'2 559'4 2'0 2:38A Aug 31
CORN  Sep 27 @C7U 527'4 524'4 531'4 523'2 528'6 1'2 2:31A Aug 31
CORN  Dec 27 @C7Z 527'0 525'2 531'2 522'6 528'2 1'2 2:29A Aug 31
CORN  Mar 28 @C8H 536'4 533'4 540'2 533'4 537'2 0'6 11:21P Aug 30
CORN  May 28 @C8K 541'0 544'2 544'2 542'2 542'2 1'2 9:08P Aug 30
CORN  Jul 28 @C8N 542'4 542'0 546'2 542'0 543'6 1'2 1:55A Aug 31
CORN  Sep 28 @C8U 507'2 510'4 510'4 510'4 510'4 3'2 8:54P Aug 30
CORN  Dec 28 @C8Z 506'2 504'4 509'0 504'2 508'6 2'4 8:55P Aug 30
CORN  Jul 29 @C9N 522'2 521'6 0'0 1:15P Aug 28
CORN  Dec 29 @C9Z 501'4 500'0 0'0 1:15P Aug 28
SOYBEANS  Sep 26 @S6U 1276'2 1274'4 1278'4 1274'4 1278'4 2'2 9:32P Aug 30
SOYBEANS  Nov 26 @S6X 1288'0 1288'0 1294'4 1282'6 1287'2 -0'6 2:39A Aug 31
SOYBEANS  Jan 27 @S7F 1302'6 1302'4 1309'2 1297'6 1301'2 -1'4 2:37A Aug 31
SOYBEANS  Mar 27 @S7H 1306'4 1306'0 1313'4 1302'0 1306'2 -0'2 2:37A Aug 31
SOYBEANS  May 27 @S7K 1310'4 1309'6 1317'6 1306'6 1311'0 0'4 2:32A Aug 31
SOYBEANS  Jul 27 @S7N 1312'0 1311'0 1319'6 1308'6 1312'6 0'6 2:33A Aug 31
SOYBEANS  Aug 27 @S7Q 1294'0 1292'6 1301'6 1291'4 1294'4 0'4 2:26A Aug 31
SOYBEANS  Sep 27 @S7U 1254'2 1257'4 1260'0 1257'4 1257'6 3'4 9:33P Aug 30
SOYBEANS  Nov 27 @S7X 1241'4 1239'6 1248'0 1239'6 1243'0 1'4 2:13A Aug 31
SOYBEANS  Jan 28 @S8F 1251'2 1250'0 0'0 1:15P Aug 28
SOYBEANS  Mar 28 @S8H 1249'0 1250'0 1'0 1:18P Aug 28
SOYBEANS  May 28 @S8K 1250'4 1247'4 0'0 1:15P Aug 28
SOYBEANS  Jul 28 @S8N 1254'2 1251'2 0'0 1:15P Aug 28
SOYBEANS  Aug 28 @S8Q 1241'6 1241'6 0'0 1:15P Aug 28
SOYBEANS  Sep 28 @S8U 1214'2 1214'2 0'0 1:15P Aug 28
SOYBEANS  Nov 28 @S8X 1209'4 1208'4 1213'4 1208'4 1213'4 4'0 12:37A Aug 31
SOYBEANS  Jul 29 @S9N 1228'6 1191'0 0'0 1:15P Aug 28
SOYBEANS  Nov 29 @S9X 1192'4 1153'6 0'0 1:15P Aug 28
WHEAT  Sep 26 @W6U 767'0 767'0 767'0 754'6 756'4 -10'4 7:44P Aug 30
WHEAT  Dec 26 @W6Z 784'0 784'0 784'6 770'0 780'2 -3'6 2:39A Aug 31
WHEAT  Mar 27 @W7H 797'6 798'0 798'6 784'4 793'6 -4'0 2:39A Aug 31
KC HRW WHEAT  Sep 26 @KW6U 827'6 827'2 827'2 827'2 827'2 -0'4 7:00P Aug 30
KC HRW WHEAT  Dec 26 @KW6Z 844'2 846'2 846'2 832'6 839'2 -5'0 2:38A Aug 31
KC HRW WHEAT  Mar 27 @KW7H 856'6 858'0 858'0 845'6 851'6 -5'0 2:35A Aug 31
OATS  Sep 26 @O6U 348'6 348'0 0'0 1:16P Aug 28
OATS  Dec 26 @O6Z 374'6 373'0 374'4 371'2 371'6 -3'0 2:29A Aug 31
OATS  Mar 27 @O7H 385'4 383'2 385'0 383'2 385'0 -0'4 10:06P Aug 30
LIVE CATTLE  Aug 26 @LE6Q 220.300 221.000 221.350 218.850 220.550 - 1.050 1:04P Aug 28
LIVE CATTLE  Oct 26 @LE6V 212.925 213.500 214.000 210.825 211.825 - 1.200 1:04P Aug 28
LIVE CATTLE  Dec 26 @LE6Z 214.800 215.325 215.850 212.700 213.800 - 1.075 1:04P Aug 28
FEEDER CATTLE  Sep 26 @GF6U 322.450 322.875 323.600 320.025 320.900 - 1.550 1:04P Aug 28
FEEDER CATTLE  Oct 26 @GF6V 318.075 318.750 319.250 315.150 316.750 - 1.550 1:04P Aug 28
FEEDER CATTLE  Nov 26 @GF6X 311.475 311.975 312.800 308.050 310.150 - 1.550 1:04P Aug 28
LIVE CATTLE  Aug 26 @LE6Q 220.300 221.000 221.350 218.850 220.550 - 1.050 1:04P Aug 28
LIVE CATTLE  Oct 26 @LE6V 212.925 213.500 214.000 210.825 211.825 - 1.200 1:04P Aug 28
LIVE CATTLE  Dec 26 @LE6Z 214.800 215.325 215.850 212.700 213.800 - 1.075 1:04P Aug 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'0
Change:  3'0
Bid:  514'4
Ask:  515'4
Today's High:  517'6
Today's Low:  510'0
Volume:  60,581
Open:  512'0
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Aug-31-2026
2:22:00AM
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