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 523'0 522'0 526'4 519'6 524'2 1'2 9:12A Sep 29
CORN  Mar 27 @C7H 536'4 535'6 539'6 533'6 538'0 1'4 9:12A Sep 29
CORN  May 27 @C7K 543'4 542'4 546'4 540'6 544'2 0'6 9:13A Sep 29
CORN  Jul 27 @C7N 546'6 545'6 549'2 543'6 547'0 0'2 9:13A Sep 29
CORN  Sep 27 @C7U 520'6 518'4 522'2 518'4 520'0 -0'6 9:13A Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 527'0 522'6 524'6 -0'2 9:13A Sep 29
CORN  Mar 28 @C8H 537'2 535'4 538'4 535'4 537'6 0'4 8:53A Sep 29
CORN  May 28 @C8K 544'2 542'4 545'2 542'4 544'6 0'4 8:52A Sep 29
CORN  Jul 28 @C8N 547'6 546'0 548'4 545'6 548'2 0'4 8:44A Sep 29
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1297'4 1284'0 1296'2 8'0 9:12A Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1312'2 1298'4 1311'4 8'4 9:12A Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1320'4 1307'6 1320'0 8'0 9:13A Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1327'6 1315'4 1327'2 7'4 9:13A Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1332'6 1320'4 1331'6 6'6 9:13A Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1315'6 1304'6 1315'4 6'4 9:12A Sep 29
SOYBEANS  Sep 27 @S7U 1270'4 1267'0 1275'2 1267'0 1275'2 4'6 8:59A Sep 29
SOYBEANS  Nov 27 @S7X 1257'6 1254'0 1262'6 1253'6 1262'0 4'2 9:13A Sep 29
SOYBEANS  Jan 28 @S8F 1268'4 1269'6 1272'6 1268'0 1271'6 3'2 9:00A Sep 29
SOYBEANS  Mar 28 @S8H 1265'2 1269'0 1269'0 1269'0 1269'0 3'6 8:55A Sep 29
SOYBEANS  May 28 @S8K 1266'6 1264'4 0'0 1:15P Sep 28
SOYBEANS  Jul 28 @S8N 1270'4 1289'0 0'0 1:15P Sep 28
SOYBEANS  Aug 28 @S8Q 1257'2 1257'2 0'0 1:15P Sep 28
SOYBEANS  Sep 28 @S8U 1225'2 1238'0 0'0 1:15P Sep 28
SOYBEANS  Nov 28 @S8X 1219'0 1240'2 0'0 1:15P Sep 28
SOYBEANS  Jul 29 @S9N 1238'0 1191'0 0'0 1:15P Sep 28
SOYBEANS  Nov 29 @S9X 1180'4 1200'0 0'0 1:15P Sep 28
WHEAT  Dec 26 @W6Z 688'6 689'4 692'0 681'4 689'4 0'6 9:13A Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 706'0 696'2 703'6 0'2 9:13A Sep 29
WHEAT  May 27 @W7K 710'6 710'6 712'4 703'2 710'2 -0'4 9:11A Sep 29
WHEAT  Jul 27 @W7N 712'0 710'2 713'0 704'6 710'0 -2'0 9:13A Sep 29
WHEAT  Sep 27 @W7U 718'0 715'6 718'6 711'0 715'2 -2'6 9:12A Sep 29
WHEAT  Dec 27 @W7Z 728'6 728'4 728'4 722'2 725'4 -3'2 9:10A Sep 29
WHEAT  Mar 28 @W8H 735'6 735'4 0'0 1:15P Sep 28
WHEAT  May 28 @W8K 734'6 745'2 0'0 1:15P Sep 28
WHEAT  Jul 28 @W8N 717'2 711'2 0'0 1:15P Sep 28
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 218.900 216.100 218.675 1.225 9:13A Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.250 218.875 222.000 1.200 9:13A Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.225 220.875 224.000 1.050 9:13A Sep 29
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 225.775 222.700 225.650 0.875 9:13A Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 220.850 217.850 220.725 0.850 9:13A Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 334.275 329.425 333.775 1.875 9:13A Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 331.625 326.425 331.125 1.850 9:13A Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 323.975 319.125 323.650 1.675 9:13A Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  524'2
Change:  1'2
Bid:  524'2
Ask:  524'4
Today's High:  526'4
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
9:12:00AM
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