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 527'4 526'4 528'2 514'6 526'2 -1'2 11:49A Sep 25
CORN  Mar 27 @C7H 541'4 540'0 541'4 528'6 539'6 -1'6 11:49A Sep 25
CORN  May 27 @C7K 548'2 547'6 547'6 535'6 546'0 -2'2 11:50A Sep 25
CORN  Jul 27 @C7N 551'4 550'4 551'0 539'0 549'0 -2'4 11:49A Sep 25
CORN  Sep 27 @C7U 522'6 521'2 522'4 513'0 521'2 -1'4 11:50A Sep 25
CORN  Dec 27 @C7Z 527'2 525'6 526'6 518'0 525'6 -1'4 11:50A Sep 25
CORN  Mar 28 @C8H 539'4 538'0 538'2 530'4 537'4 -2'0 11:23A Sep 25
CORN  May 28 @C8K 546'4 541'2 545'2 538'0 544'4 -2'0 11:23A Sep 25
CORN  Jul 28 @C8N 549'4 547'0 548'0 541'2 548'0 -1'4 11:25A Sep 25
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1319'4 1297'4 1318'6 1'2 11:49A Sep 25
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1333'0 1312'4 1332'0 0'0 11:49A Sep 25
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1340'0 1321'0 1338'6 -1'0 11:50A Sep 25
SOYBEANS  May 27 @S7K 1346'6 1346'2 1347'2 1328'6 1346'2 -0'4 11:50A Sep 25
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1351'6 1333'6 1350'6 -0'4 11:50A Sep 25
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1333'6 1317'0 1332'4 -0'6 11:49A Sep 25
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1290'4 1278'4 1287'0 -6'0 10:59A Sep 25
SOYBEANS  Nov 27 @S7X 1279'0 1276'6 1278'2 1265'2 1277'2 -1'6 11:50A Sep 25
SOYBEANS  Jan 28 @S8F 1288'4 1287'4 1287'4 1275'0 1284'0 -4'4 11:16A Sep 25
SOYBEANS  Mar 28 @S8H 1283'6 1271'4 1281'4 1271'4 1281'4 -2'2 11:45A Sep 25
SOYBEANS  May 28 @S8K 1284'6 1283'0 0'0 1:15P Sep 24
SOYBEANS  Jul 28 @S8N 1288'2 1289'0 0'0 1:15P Sep 24
SOYBEANS  Aug 28 @S8Q 1273'6 1273'6 0'0 1:15P Sep 24
SOYBEANS  Sep 28 @S8U 1241'4 1238'0 0'0 1:15P Sep 24
SOYBEANS  Nov 28 @S8X 1234'4 1240'2 0'0 1:15P Sep 24
SOYBEANS  Jul 29 @S9N 1253'4 1191'0 0'0 1:15P Sep 24
SOYBEANS  Nov 29 @S9X 1196'0 1200'0 0'0 1:15P Sep 24
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 683'4 699'6 -7'2 11:50A Sep 25
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 698'6 714'2 -7'2 11:50A Sep 25
WHEAT  May 27 @W7K 728'2 725'6 727'0 706'2 721'2 -7'0 11:48A Sep 25
WHEAT  Jul 27 @W7N 729'0 726'2 726'4 708'4 722'2 -6'6 11:49A Sep 25
WHEAT  Sep 27 @W7U 734'2 731'6 732'2 715'6 730'0 -4'2 11:34A Sep 25
WHEAT  Dec 27 @W7Z 744'2 742'0 742'0 727'0 739'0 -5'2 11:50A Sep 25
WHEAT  Mar 28 @W8H 750'0 737'4 741'0 737'4 740'6 -9'2 1:50A Sep 25
WHEAT  May 28 @W8K 747'6 738'0 738'0 733'2 733'2 -14'4 8:45A Sep 25
WHEAT  Jul 28 @W8N 728'4 720'4 720'4 718'0 718'0 -10'4 8:14P Sep 24
LIVE CATTLE  Oct 26 @LE6V 219.075 218.475 220.400 217.275 220.150 1.075 11:50A Sep 25
LIVE CATTLE  Dec 26 @LE6Z 221.100 220.750 223.200 219.700 222.950 1.850 11:50A Sep 25
LIVE CATTLE  Feb 27 @LE7G 222.875 222.525 225.125 221.750 225.025 2.150 11:50A Sep 25
LIVE CATTLE  Apr 27 @LE7J 224.525 224.200 226.625 223.450 226.475 1.950 11:50A Sep 25
LIVE CATTLE  Jun 27 @LE7M 219.375 218.975 221.275 218.475 221.275 1.900 11:50A Sep 25
FEEDER CATTLE  Oct 26 @GF6V 331.750 331.800 335.950 331.225 335.600 3.850 11:50A Sep 25
FEEDER CATTLE  Nov 26 @GF6X 328.075 328.150 333.125 327.525 332.775 4.700 11:50A Sep 25
FEEDER CATTLE  Jan 27 @GF7F 320.650 320.775 325.425 320.275 325.125 4.475 11:50A Sep 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  526'2
Change:  -1'2
Bid:  526'2
Ask:  526'4
Today's High:  528'2
Today's Low:  514'6
Volume:  222,470
Open:  526'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2026
11:49:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM 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