Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 500'4 500'4 506'2 499'0 504'4 4'0 2:46A Aug 26
CORN  Dec 26 @C6Z 523'4 524'0 529'0 521'2 527'4 4'0 2:50A Aug 26
CORN  Mar 27 @C7H 538'4 538'2 544'0 536'4 542'0 3'4 2:44A Aug 26
CORN  May 27 @C7K 545'0 545'0 550'6 543'0 548'6 3'6 2:44A Aug 26
CORN  Jul 27 @C7N 546'6 546'0 552'0 545'0 551'0 4'2 2:49A Aug 26
CORN  Sep 27 @C7U 521'4 520'6 524'6 520'4 524'0 2'4 2:49A Aug 26
SOYBEANS  Sep 26 @S6U 1228'0 1228'4 1234'0 1223'2 1230'2 2'2 2:45A Aug 26
SOYBEANS  Nov 26 @S6X 1237'6 1238'0 1243'4 1232'0 1239'4 1'6 2:50A Aug 26
SOYBEANS  Jan 27 @S7F 1252'2 1252'0 1258'2 1246'6 1254'0 1'6 2:50A Aug 26
SOYBEANS  Mar 27 @S7H 1258'2 1257'6 1263'4 1253'0 1259'6 1'4 2:50A Aug 26
SOYBEANS  May 27 @S7K 1264'0 1263'4 1269'0 1259'0 1265'2 1'2 2:44A Aug 26
SOYBEANS  Jul 27 @S7N 1267'4 1267'0 1272'2 1262'4 1268'6 1'2 2:41A Aug 26
WHEAT  Sep 26 @W6U 685'4 686'4 697'6 683'4 693'6 8'2 2:49A Aug 26
WHEAT  Dec 26 @W6Z 703'2 704'2 715'2 700'6 711'2 8'0 2:50A Aug 26
WHEAT  Mar 27 @W7H 721'2 720'6 732'6 719'0 728'2 7'0 2:44A Aug 26
WHEAT  May 27 @W7K 729'6 729'4 740'6 727'4 737'2 7'4 2:50A Aug 26
WHEAT  Jul 27 @W7N 729'2 729'0 739'2 727'4 735'6 6'4 2:50A Aug 26
WHEAT  Sep 27 @W7U 735'6 735'4 744'4 733'4 742'0 6'2 2:49A Aug 26
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.9400 6.9300 7.0200 6.9125 7.0200 0.0800 12:40A Aug 26
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2000 7.1950 7.2800 7.1525 7.2800 0.0800 2:34A Aug 26
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3825 7.3675 7.4550 7.3625 7.4550 0.0725 12:40A Aug 26
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
LIVE CATTLE  Feb 27 @LE7G 215.600 215.600 216.050 213.150 213.375 - 2.100 1:04P Aug 25
LIVE CATTLE  Apr 27 @LE7J 217.100 217.050 217.350 214.825 215.150 - 1.875 1:04P Aug 25
LIVE CATTLE  Jun 27 @LE7M 211.050 210.925 211.050 208.925 209.600 - 1.575 1:01P Aug 25
LEAN HOGS  Oct 26 @HE6V 81.125 81.075 81.575 80.075 80.425 -0.675 1:04P Aug 25
LEAN HOGS  Dec 26 @HE6Z 71.475 71.400 72.150 70.150 70.350 -1.125 1:04P Aug 25
LEAN HOGS  Feb 27 @HE7G 74.425 74.375 74.975 72.900 73.225 -1.250 1:04P Aug 25
LEAN HOGS  Apr 27 @HE7J 79.825 79.950 80.225 78.575 78.900 -1.050 1:04P Aug 25
LEAN HOGS  May 27 @HE7K 84.225 84.625 84.625 83.200 83.200 -0.975 1:03P Aug 25
LEAN HOGS  Jun 27 @HE7M 93.025 92.950 93.300 92.100 92.325 -0.850 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
FEEDER CATTLE  Nov 26 @GF6X 310.975 310.275 311.800 305.300 306.000 - 5.275 1:04P Aug 25
FEEDER CATTLE  Jan 27 @GF7F 302.875 302.525 303.400 297.400 298.075 - 5.125 1:04P Aug 25
FEEDER CATTLE  Mar 27 @GF7H 299.925 299.550 300.050 294.300 295.100 - 5.375 1:02P Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  504'4
Change:  4'0
Bid:  504'4
Ask:  504'6
Today's High:  506'2
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
2:46:00AM
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