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 500'6 501'0 503'0 498'2 498'6 -2'0 12:43A Oct 01
CORN  Mar 27 @C7H 515'4 516'2 517'6 513'2 513'6 -1'6 12:42A Oct 01
CORN  May 27 @C7K 523'2 524'0 525'4 521'2 521'2 -2'0 12:32A Oct 01
CORN  Jul 27 @C7N 527'4 528'4 530'0 525'4 525'6 -1'6 12:40A Oct 01
CORN  Sep 27 @C7U 508'4 508'4 511'0 508'0 508'0 -0'4 12:40A Oct 01
CORN  Dec 27 @C7Z 517'2 518'0 519'6 516'4 517'0 -0'2 12:32A Oct 01
CORN  Mar 28 @C8H 531'4 531'0 533'0 530'2 531'2 -0'2 11:32P Sep 30
CORN  May 28 @C8K 539'0 539'2 0'2 1:19P Sep 30
CORN  Jul 28 @C8N 542'2 544'0 544'0 541'6 541'6 -0'4 10:58P Sep 30
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1283'4 1284'0 -9'0 12:43A Oct 01
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1300'2 1300'6 -8'4 12:42A Oct 01
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1309'2 1309'6 -8'6 12:39A Oct 01
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1317'0 1317'0 -9'4 12:36A Oct 01
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1322'0 1322'4 -9'0 12:42A Oct 01
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1305'0 1305'0 -9'0 12:37A Oct 01
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1272'6 1267'2 1267'2 -5'4 10:27P Sep 30
SOYBEANS  Nov 27 @S7X 1260'0 1260'6 1260'6 1252'0 1252'0 -8'0 12:34A Oct 01
SOYBEANS  Jan 28 @S8F 1271'0 1269'4 1269'6 1263'6 1263'6 -7'2 12:13A Oct 01
SOYBEANS  Mar 28 @S8H 1267'2 1271'4 0'0 1:15P Sep 30
SOYBEANS  May 28 @S8K 1268'6 1269'2 0'0 1:15P Sep 30
SOYBEANS  Jul 28 @S8N 1272'4 1289'0 0'0 1:15P Sep 30
SOYBEANS  Aug 28 @S8Q 1259'2 1259'2 0'0 1:15P Sep 30
SOYBEANS  Sep 28 @S8U 1230'2 1238'0 0'0 1:15P Sep 30
SOYBEANS  Nov 28 @S8X 1223'6 1222'0 1222'0 1222'0 1222'0 -1'6 12:07A Oct 01
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 30
SOYBEANS  Nov 29 @S9X 1197'0 1200'0 0'0 1:15P Sep 30
WHEAT  Dec 26 @W6Z 675'6 675'2 678'4 671'0 671'4 -4'2 12:44A Oct 01
WHEAT  Mar 27 @W7H 690'6 690'2 693'6 686'4 686'4 -4'2 12:37A Oct 01
WHEAT  May 27 @W7K 698'6 698'6 701'4 694'4 694'4 -4'2 12:36A Oct 01
WHEAT  Jul 27 @W7N 701'0 700'0 703'0 696'4 696'4 -4'4 12:39A Oct 01
WHEAT  Sep 27 @W7U 706'4 703'6 708'4 702'4 703'2 -3'2 12:19A Oct 01
WHEAT  Dec 27 @W7Z 717'0 716'0 718'0 713'6 713'6 -3'2 11:51P Sep 30
WHEAT  Mar 28 @W8H 724'0 725'2 725'2 725'2 725'2 1'2 7:09P Sep 30
WHEAT  May 28 @W8K 722'6 725'0 0'0 1:15P Sep 30
WHEAT  Jul 28 @W8N 705'4 705'0 705'0 705'0 705'0 -0'4 7:14P Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 218.925 1.450 1:04P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 222.875 1.900 1:04P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.200 2.150 1:04P Sep 30
LIVE CATTLE  Apr 27 @LE7J 224.775 224.775 227.550 224.775 226.925 2.025 1:04P Sep 30
LIVE CATTLE  Jun 27 @LE7M 219.950 219.950 222.500 219.950 221.975 1.925 1:04P Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.650 333.375 336.475 2.775 1:04P Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 335.450 330.625 334.350 3.400 1:04P Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 328.625 323.325 327.975 4.275 1:04P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  498'6
Change:  -2'0
Bid:  498'4
Ask:  499'0
Today's High:  503'0
Today's Low:  498'2
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
12:43:00AM
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