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 530'4 530'4 532'6 525'4 526'6 -3'6 12:18P Sep 18
CORN  Mar 27 @C7H 544'4 544'2 546'4 539'4 540'4 -4'0 12:17P Sep 18
CORN  May 27 @C7K 550'6 550'4 552'6 546'4 547'4 -3'2 12:17P Sep 18
CORN  Jul 27 @C7N 553'2 552'6 555'2 549'2 550'2 -3'0 12:18P Sep 18
CORN  Sep 27 @C7U 525'4 525'4 527'0 521'2 522'0 -3'4 12:16P Sep 18
CORN  Dec 27 @C7Z 529'2 529'2 530'6 524'6 525'6 -3'4 12:18P Sep 18
CORN  Mar 28 @C8H 541'2 540'4 540'4 537'0 537'6 -3'4 12:11P Sep 18
CORN  May 28 @C8K 548'0 546'2 547'6 543'6 544'6 -3'2 11:14A Sep 18
CORN  Jul 28 @C8N 551'0 550'2 550'2 546'6 546'6 -4'2 11:56A Sep 18
SOYBEANS  Nov 26 @S6X 1319'6 1317'4 1322'0 1300'0 1302'6 -17'0 12:18P Sep 18
SOYBEANS  Jan 27 @S7F 1337'0 1334'2 1339'0 1317'0 1319'6 -17'2 12:18P Sep 18
SOYBEANS  Mar 27 @S7H 1345'6 1342'4 1348'0 1326'6 1329'4 -16'2 12:18P Sep 18
SOYBEANS  May 27 @S7K 1352'4 1350'2 1354'4 1333'6 1336'4 -16'0 12:17P Sep 18
SOYBEANS  Jul 27 @S7N 1356'0 1352'6 1357'2 1338'0 1340'6 -15'2 12:18P Sep 18
SOYBEANS  Aug 27 @S7Q 1337'0 1335'4 1337'6 1319'4 1322'0 -15'0 12:17P Sep 18
SOYBEANS  Sep 27 @S7U 1293'4 1292'6 1293'2 1276'4 1280'4 -13'0 11:37A Sep 18
SOYBEANS  Nov 27 @S7X 1276'6 1274'6 1277'0 1260'2 1265'4 -11'2 12:18P Sep 18
SOYBEANS  Jan 28 @S8F 1286'6 1285'6 1285'6 1269'6 1274'0 -12'6 11:59A Sep 18
SOYBEANS  Mar 28 @S8H 1284'0 1275'0 1275'0 1266'0 1271'0 -13'0 11:31A Sep 18
SOYBEANS  May 28 @S8K 1285'0 1286'0 0'0 1:15P Sep 17
SOYBEANS  Jul 28 @S8N 1288'0 1283'6 0'0 1:15P Sep 17
SOYBEANS  Aug 28 @S8Q 1274'6 1274'6 0'0 1:15P Sep 17
SOYBEANS  Sep 28 @S8U 1242'0 1238'0 0'0 1:15P Sep 17
SOYBEANS  Nov 28 @S8X 1236'0 1226'2 1226'2 1226'2 1226'2 -9'6 5:51A Sep 18
SOYBEANS  Jul 29 @S9N 1255'0 1191'0 0'0 1:15P Sep 17
SOYBEANS  Nov 29 @S9X 1204'0 1200'0 0'0 1:15P Sep 17
WHEAT  Dec 26 @W6Z 727'0 725'0 729'0 711'2 712'0 -15'0 12:18P Sep 18
WHEAT  Mar 27 @W7H 743'0 741'0 745'0 727'4 728'0 -15'0 12:18P Sep 18
WHEAT  May 27 @W7K 750'0 748'4 752'0 735'4 736'0 -14'0 12:17P Sep 18
WHEAT  Jul 27 @W7N 747'4 747'0 749'2 734'2 735'4 -12'0 12:16P Sep 18
WHEAT  Sep 27 @W7U 751'0 750'4 752'6 738'0 740'4 -10'4 12:16P Sep 18
WHEAT  Dec 27 @W7Z 759'4 754'6 760'2 746'6 749'0 -10'4 11:29A Sep 18
WHEAT  Mar 28 @W8H 764'4 754'0 754'4 751'6 754'2 -10'2 12:01P Sep 18
WHEAT  May 28 @W8K 760'6 755'0 755'0 755'0 755'0 -5'6 8:33A Sep 18
WHEAT  Jul 28 @W8N 740'4 726'2 728'2 726'2 728'0 -12'4 11:11A Sep 18
LIVE CATTLE  Oct 26 @LE6V 215.650 215.600 216.750 214.275 215.375 - 0.275 12:18P Sep 18
LIVE CATTLE  Dec 26 @LE6Z 216.250 216.100 217.500 214.625 215.900 - 0.350 12:18P Sep 18
LIVE CATTLE  Feb 27 @LE7G 217.275 217.225 218.525 215.775 216.850 - 0.425 12:18P Sep 18
LIVE CATTLE  Apr 27 @LE7J 218.650 218.750 219.475 217.050 217.900 - 0.750 12:18P Sep 18
LIVE CATTLE  Jun 27 @LE7M 213.350 213.350 214.000 211.650 212.500 - 0.850 12:18P Sep 18
FEEDER CATTLE  Sep 26 @GF6U 334.825 335.025 335.500 332.825 333.125 - 1.700 12:18P Sep 18
FEEDER CATTLE  Oct 26 @GF6V 324.375 324.650 325.925 321.950 322.300 - 2.075 12:18P Sep 18
FEEDER CATTLE  Nov 26 @GF6X 318.650 319.150 320.475 316.175 317.100 - 1.550 12:18P Sep 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  526'6
Change:  -3'6
Bid:  526'4
Ask:  526'6
Today's High:  532'6
Today's Low:  525'4
Volume:  213,866
Open:  530'4
Settle:  530'4
Prev:  530'4
Contract High: 
Contract Low: 
Updated:  Sep-18-2026
12:18:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Average Price Higher Again
Editorial Staff – 
Posted at Friday, September 11, 2026 12:01PM 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