Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 448'0 448'0 455'2 447'4 455'0 7'0 9:57A Aug 14
CORN  Dec 26 @C6Z 472'0 472'0 479'6 471'4 479'4 7'4 9:57A Aug 14
CORN  Mar 27 @C7H 487'6 487'6 495'4 487'4 495'2 7'4 9:57A Aug 14
CORN  May 27 @C7K 496'2 496'0 503'4 495'4 503'2 7'0 9:57A Aug 14
CORN  Jul 27 @C7N 500'2 499'2 507'0 499'2 506'4 6'2 9:56A Aug 14
CORN  Sep 27 @C7U 485'4 484'4 489'6 484'4 488'6 3'2 9:43A Aug 14
SOYBEANS  Aug 26 @S6Q 1168'2 1167'0 0'0 1:15P Aug 13
SOYBEANS  Sep 26 @S6U 1166'0 1167'2 1176'2 1167'2 1173'6 7'6 9:57A Aug 14
SOYBEANS  Nov 26 @S6X 1182'2 1183'4 1191'4 1182'4 1188'4 6'2 9:57A Aug 14
SOYBEANS  Jan 27 @S7F 1197'6 1198'6 1206'4 1198'0 1203'4 5'6 9:57A Aug 14
SOYBEANS  Mar 27 @S7H 1205'4 1206'2 1214'0 1205'6 1210'4 5'0 9:57A Aug 14
SOYBEANS  May 27 @S7K 1212'4 1211'4 1221'0 1211'4 1217'2 4'6 9:57A Aug 14
WHEAT  Sep 26 @W6U 652'6 653'6 674'2 652'4 672'6 20'0 9:57A Aug 14
WHEAT  Dec 26 @W6Z 668'2 668'2 688'0 667'4 687'6 19'4 9:57A Aug 14
WHEAT  Mar 27 @W7H 685'2 685'2 703'6 684'6 703'4 18'2 9:57A Aug 14
WHEAT  May 27 @W7K 692'4 692'4 710'2 692'2 710'2 17'6 9:57A Aug 14
WHEAT  Jul 27 @W7N 692'4 692'6 709'2 692'6 709'2 16'6 9:57A Aug 14
WHEAT  Sep 27 @W7U 700'2 699'4 716'0 699'4 715'0 14'6 9:43A Aug 14
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.6925 6.6750 6.8500 6.6525 6.8350 0.1425 9:56A Aug 14
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9375 6.9375 7.1075 6.9200 7.0950 0.1575 9:57A Aug 14
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.1250 7.1200 7.2850 7.1200 7.2775 0.1525 9:57A Aug 14
LIVE CATTLE  Aug 26 @LE6Q 226.225 222.850 224.500 220.350 221.900 - 4.325 9:57A Aug 14
LIVE CATTLE  Oct 26 @LE6V 220.050 217.000 219.050 215.225 217.000 - 3.050 9:57A Aug 14
LIVE CATTLE  Dec 26 @LE6Z 219.450 216.075 218.400 214.850 216.600 - 2.850 9:57A Aug 14
LIVE CATTLE  Feb 27 @LE7G 220.200 217.200 219.250 215.675 217.375 - 2.825 9:57A Aug 14
LIVE CATTLE  Apr 27 @LE7J 220.925 217.900 219.925 216.225 217.950 - 2.975 9:57A Aug 14
LIVE CATTLE  Jun 27 @LE7M 213.875 210.550 212.800 209.275 210.900 - 2.975 9:57A Aug 14
LEAN HOGS  Aug 26 @HE6Q 95.475 95.350 95.400 95.250 95.375 -0.100 9:57A Aug 14
LEAN HOGS  Oct 26 @HE6V 82.125 82.050 82.050 81.400 81.825 -0.300 9:57A Aug 14
LEAN HOGS  Dec 26 @HE6Z 73.100 73.000 73.000 72.425 72.800 -0.300 9:57A Aug 14
LEAN HOGS  Feb 27 @HE7G 76.250 76.125 76.275 75.775 76.025 -0.225 9:57A Aug 14
LEAN HOGS  Apr 27 @HE7J 81.500 81.350 81.525 81.050 81.225 -0.275 9:57A Aug 14
LEAN HOGS  May 27 @HE7K 85.350 85.450 85.450 85.450 85.450 0.100 8:35A Aug 14
FEEDER CATTLE  Aug 26 @GF6Q 342.825 339.025 340.000 336.450 337.825 - 5.000 9:57A Aug 14
FEEDER CATTLE  Sep 26 @GF6U 337.200 331.700 333.825 328.075 330.775 - 6.425 9:57A Aug 14
FEEDER CATTLE  Oct 26 @GF6V 328.800 323.100 325.500 319.450 322.050 - 6.750 9:57A Aug 14
FEEDER CATTLE  Nov 26 @GF6X 321.475 316.775 318.400 312.200 314.675 - 6.800 9:57A Aug 14
FEEDER CATTLE  Jan 27 @GF7F 313.275 309.375 310.250 304.525 306.675 - 6.600 9:57A Aug 14
FEEDER CATTLE  Mar 27 @GF7H 309.050 305.325 305.950 301.000 303.150 - 5.900 9:57A Aug 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  455'0
Change:  7'0
Bid:  455'0
Ask:  455'2
Today's High:  455'2
Today's Low:  447'4
Volume:  152,335
Open:  448'0
Settle:  448'0
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Aug-14-2026
9:55:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff – 
Posted at Wednesday, August 12, 2026 5:37PM 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