Weather
Futures Markets
Quotes
Charts
Portfolio
Grain
Market News
Home
Calendar
Contact Us
Cashbids
Blogs and Forums
Credit Application Form
Agritech Link
Careers
Employment Application
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Sep 26
@C6U
465'0
464'2
468'2
462'2
463'0
-2'0
1:18P Aug 18
CORN
Dec 26
@C6Z
489'4
489'0
493'0
487'0
487'6
-1'6
1:18P Aug 18
CORN
Mar 27
@C7H
505'2
504'4
508'6
502'6
503'2
-2'0
1:18P Aug 18
CORN
May 27
@C7K
512'4
512'0
516'0
510'6
511'2
-1'2
1:18P Aug 18
CORN
Jul 27
@C7N
515'0
514'0
518'4
513'6
514'2
-0'6
1:18P Aug 18
CORN
Sep 27
@C7U
496'2
495'0
498'4
495'0
496'2
0'0
1:18P Aug 18
SOYBEANS
Sep 26
@S6U
1201'0
1199'6
1215'2
1198'2
1198'4
-2'4
1:18P Aug 18
SOYBEANS
Nov 26
@S6X
1216'0
1215'0
1231'6
1213'0
1214'4
-1'4
1:18P Aug 18
SOYBEANS
Jan 27
@S7F
1231'0
1228'4
1246'6
1228'0
1229'4
-1'4
1:18P Aug 18
SOYBEANS
Mar 27
@S7H
1235'6
1234'4
1251'0
1232'6
1236'6
1'0
1:18P Aug 18
SOYBEANS
May 27
@S7K
1240'4
1238'6
1255'2
1237'4
1242'4
2'0
1:18P Aug 18
SOYBEANS
Jul 27
@S7N
1244'2
1242'2
1258'0
1242'2
1247'2
3'0
1:18P Aug 18
WHEAT
Sep 26
@W6U
674'6
673'6
681'6
663'2
663'2
-11'4
1:18P Aug 18
WHEAT
Dec 26
@W6Z
689'2
687'6
696'4
680'0
680'2
-9'0
1:18P Aug 18
WHEAT
Mar 27
@W7H
705'2
704'6
712'2
697'6
697'6
-7'4
1:18P Aug 18
WHEAT
May 27
@W7K
712'2
712'4
719'0
706'0
706'0
-6'2
1:18P Aug 18
WHEAT
Jul 27
@W7N
710'6
709'0
717'4
707'0
707'0
-3'6
1:17P Aug 18
WHEAT
Sep 27
@W7U
717'0
719'2
723'0
714'0
714'0
-3'0
1:19P Aug 18
HARD RED SPRING WHEA...
Sep 26
@MW6U
6.7500
6.7500
6.8500
6.7400
6.7400
-0.0100
1:18P Aug 18
HARD RED SPRING WHEA...
Dec 26
@MW6Z
7.0300
7.0350
7.1400
7.0025
7.0150
-0.0150
1:18P Aug 18
HARD RED SPRING WHEA...
Mar 27
@MW7H
7.2150
7.2100
7.3125
7.2000
7.2050
-0.0100
1:17P 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
LIVE CATTLE
Feb 27
@LE7G
218.900
220.000
221.475
219.000
220.050
0.900
1:04P Aug 18
LIVE CATTLE
Apr 27
@LE7J
219.500
220.850
221.825
219.550
220.425
0.800
1:04P Aug 18
LIVE CATTLE
Jun 27
@LE7M
212.725
213.900
214.725
212.675
213.475
0.775
1:03P Aug 18
LEAN HOGS
Oct 26
@HE6V
81.725
81.625
81.800
80.000
80.725
-1.000
1:04P Aug 18
LEAN HOGS
Dec 26
@HE6Z
72.525
72.600
72.675
70.300
70.825
-1.600
1:04P Aug 18
LEAN HOGS
Feb 27
@HE7G
75.775
75.750
75.925
73.400
73.950
-1.775
1:04P Aug 18
LEAN HOGS
Apr 27
@HE7J
81.025
81.025
81.100
78.850
79.350
-1.625
1:04P Aug 18
LEAN HOGS
May 27
@HE7K
85.000
84.600
84.600
83.250
83.650
-1.325
1:03P Aug 18
LEAN HOGS
Jun 27
@HE7M
93.550
93.400
93.675
91.700
92.200
-1.325
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
FEEDER CATTLE
Nov 26
@GF6X
317.825
319.825
321.550
317.200
319.075
0.800
1:04P Aug 18
FEEDER CATTLE
Jan 27
@GF7F
309.650
311.475
313.050
308.775
310.500
0.525
1:04P Aug 18
FEEDER CATTLE
Mar 27
@GF7H
305.775
308.000
308.950
305.050
306.250
0.500
1:01P Aug 18
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
463'0
Change:
-2'0
Bid:
463'0
Ask:
463'2
Today's High:
468'2
Today's Low:
462'2
Volume:
88,372
Open:
464'2
Settle:
463'2
Prev:
465'0
Contract High:
Contract Low:
Updated:
Aug-18-2026
1:18:00PM
Delay Time:
10 Minutes
DTN 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
.