Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 436'6 436'6 457'6 436'0 457'2 20'2 1:19P Aug 12
CORN  Dec 26 @C6Z 460'4 460'2 481'4 459'4 481'0 20'2 1:19P Aug 12
CORN  Mar 27 @C7H 476'0 476'0 497'0 475'4 496'4 20'4 1:19P Aug 12
CORN  May 27 @C7K 485'2 485'0 504'6 484'4 504'4 19'2 1:19P Aug 12
CORN  Jul 27 @C7N 490'6 490'6 509'2 490'2 509'0 18'0 1:19P Aug 12
CORN  Sep 27 @C7U 480'4 480'6 492'0 480'4 491'4 11'4 1:19P Aug 12
SOYBEANS  Aug 26 @S6Q 1147'4 1155'0 1168'0 1155'0 1159'0 17'2 1:15P Aug 12
SOYBEANS  Sep 26 @S6U 1151'4 1150'2 1181'4 1150'2 1165'4 13'6 1:19P Aug 12
SOYBEANS  Nov 26 @S6X 1168'6 1168'4 1198'6 1167'4 1183'2 14'4 1:19P Aug 12
SOYBEANS  Jan 27 @S7F 1184'2 1183'6 1214'0 1183'0 1199'0 14'6 1:19P Aug 12
SOYBEANS  Mar 27 @S7H 1193'0 1192'2 1220'0 1192'2 1207'2 14'4 1:19P Aug 12
SOYBEANS  May 27 @S7K 1201'4 1202'2 1227'4 1200'6 1214'6 13'6 1:19P Aug 12
WHEAT  Sep 26 @W6U 630'2 632'0 657'6 631'4 653'0 22'4 1:19P Aug 12
WHEAT  Dec 26 @W6Z 648'2 650'0 674'2 649'0 669'6 21'4 1:19P Aug 12
WHEAT  Mar 27 @W7H 665'4 666'0 689'2 666'0 686'0 20'4 1:19P Aug 12
WHEAT  May 27 @W7K 674'0 674'2 695'0 674'2 693'2 19'0 1:19P Aug 12
WHEAT  Jul 27 @W7N 675'2 677'4 694'0 675'0 693'2 17'4 1:19P Aug 12
WHEAT  Sep 27 @W7U 684'0 686'0 701'4 686'0 701'4 16'6 1:19P Aug 12
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.5925 6.5925 6.7875 6.5900 6.7250 0.1375 1:30P Aug 12
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.8450 6.8450 7.0650 6.8450 6.9750 0.1350 1:30P Aug 12
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.0200 7.0300 7.2150 7.0200 7.1650 0.1425 1:30P Aug 12
LIVE CATTLE  Aug 26 @LE6Q 232.750 232.750 232.750 230.000 230.500 - 2.175 1:04P Aug 12
LIVE CATTLE  Oct 26 @LE6V 226.325 226.225 226.400 223.000 223.875 - 2.525 1:04P Aug 12
LIVE CATTLE  Dec 26 @LE6Z 225.700 225.550 225.700 222.225 222.875 - 2.900 1:04P Aug 12
LIVE CATTLE  Feb 27 @LE7G 226.125 226.025 226.025 222.525 223.275 - 2.975 1:04P Aug 12
LIVE CATTLE  Apr 27 @LE7J 226.300 226.225 226.300 222.900 223.725 - 2.675 1:04P Aug 12
LIVE CATTLE  Jun 27 @LE7M 218.750 218.500 218.600 215.400 216.450 - 2.350 1:04P Aug 12
LEAN HOGS  Aug 26 @HE6Q 95.875 95.525 95.800 95.450 95.625 -0.200 1:04P Aug 12
LEAN HOGS  Oct 26 @HE6V 83.325 83.050 84.300 82.950 83.550 0.225 1:04P Aug 12
LEAN HOGS  Dec 26 @HE6Z 74.125 73.975 75.275 73.875 74.625 0.575 1:04P Aug 12
LEAN HOGS  Feb 27 @HE7G 77.275 77.275 78.350 77.100 77.900 0.675 1:04P Aug 12
LEAN HOGS  Apr 27 @HE7J 82.350 82.400 83.350 82.275 83.125 0.800 1:04P Aug 12
LEAN HOGS  May 27 @HE7K 86.075 86.475 87.000 86.475 86.975 0.875 1:00P Aug 12
FEEDER CATTLE  Aug 26 @GF6Q 350.175 350.250 350.525 345.725 346.300 - 3.825 1:04P Aug 12
FEEDER CATTLE  Sep 26 @GF6U 345.250 345.500 345.500 338.600 339.350 - 5.900 1:04P Aug 12
FEEDER CATTLE  Oct 26 @GF6V 336.700 336.600 336.600 329.575 330.400 - 6.300 1:04P Aug 12
FEEDER CATTLE  Nov 26 @GF6X 329.225 328.425 328.950 322.250 322.950 - 6.350 1:04P Aug 12
FEEDER CATTLE  Jan 27 @GF7F 320.600 320.000 320.000 314.225 315.100 - 5.600 1:04P Aug 12
FEEDER CATTLE  Mar 27 @GF7H 316.225 315.475 315.475 310.425 311.225 - 5.075 1:04P Aug 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  457'2
Change:  20'2
Bid:  456'6
Ask:  456'6
Today's High:  457'6
Today's Low:  436'0
Volume:  231,489
Open:  436'6
Settle:  457'0s
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-12-2026
1:19:00PM
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