Quote Ticker
CORN (Sep 26) 491'0 7'6 CORN (Dec 26) 515'0 7'0 CORN (Mar 27) 529'6 6'6 CORN (May 27) 536'2 6'6 CORN (Jul 27) 537'0 6'0 CORN (Sep 27) 510'4 4'0 CORN (Dec 27) 512'4 3'0 CORN (Mar 28) 523'2 3'0 SOYBEANS (Sep 26) 1217'0 -9'0 SOYBEANS (Nov 26) 1225'4 -15'2 SOYBEANS (Jan 27) 1239'4 -15'4 SOYBEANS (Mar 27) 1245'6 -14'4 SOYBEANS (May 27) 1252'2 -12'6 SOYBEANS (Jul 27) 1256'0 -11'4 SOYBEANS (Aug 27) 1237'6 -10'2 SOYBEANS (Sep 27) 1200'4 -8'2 WHEAT (Sep 26) 682'4 0'2 WHEAT (Dec 26) 700'6 0'2 WHEAT (Mar 27) 718'4 1'0 WHEAT (May 27) 726'4 1'2 WHEAT (Jul 27) 724'0 1'2 WHEAT (Sep 27) 729'2 1'0 WHEAT (Dec 27) 739'4 0'6 WHEAT (Mar 28) 746'2 0'0 CANADIAN DOLLAR (Sep 26) 0.722650 -0.004750 CANADIAN DOLLAR (Oct 26) 0.723500 -0.005050 CANADIAN DOLLAR (Nov 26) 0.725600 -0.003900 LIVE CATTLE (Aug 26) 220.050 - 2.975 LIVE CATTLE (Oct 26) 213.625 - 4.325 LIVE CATTLE (Dec 26) 214.200 - 4.300
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26
485'0
498'6
485'0
491'0
7'6
491'4s 01:20P
Dec 26
510'2
524'2
510'2
515'0
7'0
515'4s 01:20P
Mar 27
525'0
538'6
524'6
529'6
6'6
530'2s 01:20P
May 27
531'2
545'0
531'2
536'2
6'6
536'6s 01:20P
Jul 27
532'6
545'0
532'4
537'0
6'0
537'4s 01:20P
Sep 27
507'6
515'6
507'4
510'4
4'0
511'2s 01:20P
Dec 27
512'0
517'2
509'6
512'4
3'0
513'2s 01:20P
Mar 28
521'2
527'2
520'6
523'2
3'0
523'6s 01:20P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26
1224'6
1225'6
1205'2
1217'0
-9'0
1216'0s 01:20P
Nov 26
1239'4
1239'4
1218'2
1225'4
-15'2
1224'2s 01:21P
Jan 27
1253'4
1254'0
1233'0
1239'4
-15'4
1238'2s 01:22P
Mar 27
1257'4
1258'6
1240'0
1245'6
-14'4
1244'4s 01:20P
May 27
1262'2
1262'4
1246'6
1252'2
-12'6
1251'0s 01:20P
Jul 27
1264'0
1265'6
1250'4
1256'0
-11'4
1254'6s 01:20P
Aug 27
1244'0
1247'2
1234'6
1237'6
-10'2
1238'0s 01:20P
Sep 27
1205'0
1206'6
1199'4
1200'4
-8'2
1200'6s 01:20P
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26
687'2
697'2
678'0
682'4
0'2
681'6s 01:20P
Dec 26
704'6
715'0
696'4
700'6
0'2
699'4s 01:20P
Mar 27
721'6
731'2
714'0
718'4
1'0
717'4s 01:20P
May 27
729'0
738'0
721'6
726'4
1'2
725'6s 01:20P
Jul 27
724'6
734'4
719'4
724'0
1'2
723'4s 01:20P
Sep 27
729'6
739'4
725'4
729'2
1'0
729'2s 01:20P
Dec 27
743'0
747'2
736'6
739'4
0'6
740'2s 01:20P
Mar 28
755'0
755'0
746'0
746'2
0'0
746'2s 01:20P
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Sep 26
0.724900
0.726250
0.722150
0.722650
-0.004750
0.727400 01:25P
Oct 26
0.726800
0.726900
0.723400
0.723500
-0.005050
0.728550 01:25P
Nov 26
0.727150
0.727500
0.724300
0.725600
-0.003900
0.729500 01:25P
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26
224.750
224.825
220.050
220.050
- 2.975
220.075s 01:05P
Oct 26
218.950
219.500
213.500
213.625
- 4.325
213.600s 01:05P
Dec 26
219.600
220.300
214.125
214.200
- 4.300
214.200s 01:05P
My Custom Markets
Symbol Open High Low Last Change Close Time More
Cash Market Moves
Monday, August 24, 2026 12:16PM CDT
CME has specifically designed the new sorghum contract to help producers hedge the spread between sorghum and corn prices.
Retaliatory Duties Come After Labor Day
Sunday, August 23, 2026 9:34AM CDT
U.S. tariffs on Canadian goods took effect Saturday after last-minute negotiations failed to produce a deal.
View From the Cab
Sunday, August 23, 2026 8:43AM CDT
Crops and all the processes to manage them continue to cook along for DTN's View From the Cab farmers reporting from Maryland and Minnesota.
Top 5 Things to Watch
Sunday, August 23, 2026 5:03AM CDT
Weather patterns shift south, some deterioration in corn conditions, plus ample demand bring a late bullish turn as harvest approaches.
Quote of the Day
