Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 525'6 521'0 525'4 3'4 6:00A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'2 535'0 539'0 3'0 6:00A Sep 30
CORN  May 27 @C7K 543'0 542'6 546'2 542'4 546'0 3'0 5:59A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'0 545'2 549'0 3'2 5:59A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'2 517'2 520'2 2'2 5:59A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'0 521'4 523'4 1'2 5:46A Sep 30
CORN  Mar 28 @C8H 535'0 534'6 536'0 534'6 536'0 1'0 2:30A Sep 30
CORN  May 28 @C8K 542'2 542'0 542'0 542'0 542'0 -0'2 7:44P Sep 29
CORN  Jul 28 @C8N 545'2 545'2 547'0 545'2 547'0 1'6 4:50A Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1303'6 1294'6 1303'4 5'6 6:00A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1318'6 1310'0 1318'4 5'6 6:00A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1327'2 1319'0 1327'2 5'6 6:00A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1334'4 1326'4 1334'4 5'4 5:57A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1339'0 1331'4 1339'0 5'2 5:57A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1322'0 1314'6 1322'0 5'2 5:58A Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1280'4 1276'2 1279'6 2'0 4:02A Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1269'6 1262'6 1269'6 5'0 5:57A Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1278'4 1280'2 1278'4 1280'2 5'2 5:57A Sep 30
SOYBEANS  Mar 28 @S8H 1271'0 1272'6 0'0 1:15P Sep 29
SOYBEANS  May 28 @S8K 1272'0 1272'4 0'0 1:15P Sep 29
SOYBEANS  Jul 28 @S8N 1275'4 1289'0 0'0 1:15P Sep 29
SOYBEANS  Aug 28 @S8Q 1262'0 1262'0 0'0 1:15P Sep 29
SOYBEANS  Sep 28 @S8U 1230'0 1238'0 0'0 1:15P Sep 29
SOYBEANS  Nov 28 @S8X 1223'6 1240'2 0'0 1:15P Sep 29
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 29
SOYBEANS  Nov 29 @S9X 1185'2 1200'0 0'0 1:15P Sep 29
WHEAT  Dec 26 @W6Z 692'6 692'6 699'2 690'6 699'0 6'2 6:00A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 713'2 705'2 713'0 6'0 6:00A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 719'6 712'0 719'4 6'0 6:00A Sep 30
WHEAT  Jul 27 @W7N 712'4 713'0 718'0 711'2 718'0 5'4 5:58A Sep 30
WHEAT  Sep 27 @W7U 716'6 717'4 721'6 715'4 721'6 5'0 5:59A Sep 30
WHEAT  Dec 27 @W7Z 726'0 726'6 731'0 725'4 731'0 5'0 5:58A Sep 30
WHEAT  Mar 28 @W8H 731'4 731'6 0'0 1:15P Sep 29
WHEAT  May 28 @W8K 729'2 729'2 0'0 1:15P Sep 29
WHEAT  Jul 28 @W8N 711'0 711'0 711'0 711'0 711'0 0'0 7:00P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 226.275 222.700 224.675 1:04P Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 221.350 217.850 219.975 0.075 1:04P Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 333.775 1.750 1:04P Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.075 1.625 1:04P Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.700 1.425 1:04P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  525'2
Change:  3'2
Bid:  525'2
Ask:  525'4
Today's High:  525'6
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
5:59:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN