Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 448'0 448'0 454'2 447'4 452'2 4'2 7:00A Aug 14
CORN  Dec 26 @C6Z 472'0 472'0 478'6 471'4 476'4 4'4 7:00A Aug 14
CORN  Mar 27 @C7H 487'6 487'6 494'2 487'4 492'4 4'6 7:00A Aug 14
CORN  May 27 @C7K 496'2 496'0 502'2 495'4 500'6 4'4 6:56A Aug 14
CORN  Jul 27 @C7N 500'2 499'2 505'6 499'2 504'2 4'0 6:59A Aug 14
CORN  Sep 27 @C7U 485'4 484'4 489'4 484'4 488'4 3'0 6:58A 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 1174'4 8'4 7:00A Aug 14
SOYBEANS  Nov 26 @S6X 1182'2 1183'4 1191'4 1182'4 1189'2 7'0 7:00A Aug 14
SOYBEANS  Jan 27 @S7F 1197'6 1198'6 1206'4 1198'0 1204'4 6'6 7:00A Aug 14
SOYBEANS  Mar 27 @S7H 1205'4 1206'2 1214'0 1205'6 1212'0 6'4 7:00A Aug 14
SOYBEANS  May 27 @S7K 1212'4 1211'4 1221'0 1211'4 1218'2 5'6 6:55A Aug 14
WHEAT  Sep 26 @W6U 652'6 653'6 668'4 652'4 666'4 13'6 7:00A Aug 14
WHEAT  Dec 26 @W6Z 668'2 668'2 683'2 667'4 681'2 13'0 7:00A Aug 14
WHEAT  Mar 27 @W7H 685'2 685'2 699'4 684'6 698'4 13'2 6:56A Aug 14
WHEAT  May 27 @W7K 692'4 692'4 706'2 692'2 705'2 12'6 6:56A Aug 14
WHEAT  Jul 27 @W7N 692'4 692'6 705'2 692'6 704'6 12'2 6:57A Aug 14
WHEAT  Sep 27 @W7U 700'2 699'4 712'0 699'4 711'6 11'4 6:54A Aug 14
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.6925 6.6750 6.8000 6.6525 6.7850 0.0925 6:53A Aug 14
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9375 6.9375 7.0550 6.9200 7.0375 0.1000 6:54A Aug 14
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.1250 7.1200 7.2300 7.1200 7.2275 0.1025 6:27A Aug 14
LIVE CATTLE  Aug 26 @LE6Q 230.575 230.600 230.600 225.350 226.225 - 4.350 1:04P Aug 13
LIVE CATTLE  Oct 26 @LE6V 223.800 223.400 223.500 219.050 220.300 - 3.750 1:04P Aug 13
LIVE CATTLE  Dec 26 @LE6Z 222.800 222.450 222.450 218.300 219.700 - 3.350 1:04P Aug 13
LIVE CATTLE  Feb 27 @LE7G 223.150 222.525 222.550 218.925 220.425 - 2.950 1:04P Aug 13
LIVE CATTLE  Apr 27 @LE7J 223.625 223.275 223.275 219.700 221.125 - 2.700 1:04P Aug 13
LIVE CATTLE  Jun 27 @LE7M 216.400 216.175 216.175 212.775 214.125 - 2.525 1:04P Aug 13
LEAN HOGS  Aug 26 @HE6Q 95.675 95.500 95.600 95.350 95.375 -0.200 1:04P Aug 13
LEAN HOGS  Oct 26 @HE6V 83.550 83.000 83.175 81.675 82.175 -1.425 1:04P Aug 13
LEAN HOGS  Dec 26 @HE6Z 74.700 74.200 74.325 72.900 73.125 -1.600 1:04P Aug 13
LEAN HOGS  Feb 27 @HE7G 77.950 77.500 77.650 76.175 76.325 -1.700 1:04P Aug 13
LEAN HOGS  Apr 27 @HE7J 83.150 82.725 82.725 81.400 81.575 -1.650 1:04P Aug 13
LEAN HOGS  May 27 @HE7K 86.950 86.550 86.550 85.325 85.625 -1.600 1:03P Aug 13
FEEDER CATTLE  Aug 26 @GF6Q 346.350 345.625 345.925 341.450 343.025 - 3.525 1:04P Aug 13
FEEDER CATTLE  Sep 26 @GF6U 339.350 338.550 339.000 333.950 337.650 - 2.150 1:04P Aug 13
FEEDER CATTLE  Oct 26 @GF6V 330.400 329.175 330.275 325.975 329.350 - 1.600 1:04P Aug 13
FEEDER CATTLE  Nov 26 @GF6X 322.875 322.175 322.900 319.150 322.000 - 1.400 1:04P Aug 13
FEEDER CATTLE  Jan 27 @GF7F 315.000 314.000 314.975 311.475 313.850 - 1.725 1:04P Aug 13
FEEDER CATTLE  Mar 27 @GF7H 311.150 309.650 310.800 307.625 309.675 - 2.100 1:04P Aug 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  452'2
Change:  4'2
Bid:  452'0
Ask:  452'2
Today's High:  454'2
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
7:00:00AM
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