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 536'6 536'0 536'2 527'4 528'0 -8'6 11:03A Sep 23
CORN  Mar 27 @C7H 551'0 550'4 550'4 542'2 542'4 -8'4 11:03A Sep 23
CORN  May 27 @C7K 557'6 557'0 557'2 549'4 549'6 -8'0 11:02A Sep 23
CORN  Jul 27 @C7N 559'6 558'6 559'2 552'2 552'4 -7'2 11:02A Sep 23
CORN  Sep 27 @C7U 529'0 527'4 528'0 523'0 523'6 -5'2 11:01A Sep 23
CORN  Dec 27 @C7Z 531'6 530'4 531'2 526'6 528'0 -3'6 11:02A Sep 23
CORN  Mar 28 @C8H 543'4 542'4 542'4 539'2 539'4 -4'0 10:36A Sep 23
CORN  May 28 @C8K 550'2 548'4 548'4 546'0 546'6 -3'4 10:54A Sep 23
CORN  Jul 28 @C8N 553'0 550'4 551'2 549'2 549'6 -3'2 8:36A Sep 23
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1311'0 1313'0 -12'4 11:03A Sep 23
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1326'6 1329'0 -12'2 11:03A Sep 23
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1336'2 1337'6 -11'0 11:02A Sep 23
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1343'4 1345'2 -10'0 11:02A Sep 23
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1348'2 1349'6 -9'4 10:59A Sep 23
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'2 1330'4 1332'4 -8'4 11:02A Sep 23
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1290'0 1293'6 -4'6 10:22A Sep 23
SOYBEANS  Nov 27 @S7X 1282'2 1280'0 1283'0 1275'0 1277'0 -5'2 11:02A Sep 23
SOYBEANS  Jan 28 @S8F 1291'6 1288'4 1288'4 1284'6 1284'6 -7'0 10:36A Sep 23
SOYBEANS  Mar 28 @S8H 1288'0 1281'4 1284'0 1281'0 1281'0 -7'0 10:44A Sep 23
SOYBEANS  May 28 @S8K 1289'0 1290'0 0'0 1:15P Sep 22
SOYBEANS  Jul 28 @S8N 1292'2 1289'0 0'0 1:15P Sep 22
SOYBEANS  Aug 28 @S8Q 1278'6 1278'6 0'0 1:15P Sep 22
SOYBEANS  Sep 28 @S8U 1249'2 1238'0 0'0 1:15P Sep 22
SOYBEANS  Nov 28 @S8X 1242'6 1240'2 0'0 1:15P Sep 22
SOYBEANS  Jul 29 @S9N 1261'6 1191'0 0'0 1:15P Sep 22
SOYBEANS  Nov 29 @S9X 1204'6 1200'0 0'0 1:15P Sep 22
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 702'0 703'0 -14'2 11:02A Sep 23
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 718'0 718'6 -14'4 11:02A Sep 23
WHEAT  May 27 @W7K 741'2 741'0 741'2 726'0 726'6 -14'4 11:02A Sep 23
WHEAT  Jul 27 @W7N 740'0 740'4 741'0 727'0 727'6 -12'2 11:02A Sep 23
WHEAT  Sep 27 @W7U 745'0 745'4 745'4 732'4 733'2 -11'6 11:02A Sep 23
WHEAT  Dec 27 @W7Z 755'0 755'0 755'0 743'2 744'0 -11'0 11:01A Sep 23
WHEAT  Mar 28 @W8H 761'2 755'6 758'6 750'0 750'0 -11'2 10:41A Sep 23
WHEAT  May 28 @W8K 758'0 752'6 753'0 752'6 753'0 -5'0 1:18A Sep 23
WHEAT  Jul 28 @W8N 737'0 734'0 734'0 734'0 734'0 -3'0 8:31A Sep 23
LIVE CATTLE  Oct 26 @LE6V 218.775 218.850 221.075 218.450 220.500 1.725 11:02A Sep 23
LIVE CATTLE  Dec 26 @LE6Z 219.450 219.500 222.550 219.000 222.000 2.550 11:02A Sep 23
LIVE CATTLE  Feb 27 @LE7G 220.550 220.500 223.600 220.000 223.250 2.700 11:02A Sep 23
LIVE CATTLE  Apr 27 @LE7J 221.700 221.775 224.575 221.275 224.325 2.625 11:02A Sep 23
LIVE CATTLE  Jun 27 @LE7M 216.450 216.100 219.000 215.975 218.900 2.450 11:02A Sep 23
FEEDER CATTLE  Sep 26 @GF6U 337.275 337.000 337.425 336.425 337.250 - 0.025 11:01A Sep 23
FEEDER CATTLE  Oct 26 @GF6V 328.025 328.125 333.400 327.750 332.450 4.425 11:02A Sep 23
FEEDER CATTLE  Nov 26 @GF6X 323.200 323.475 329.250 322.650 328.550 5.350 11:02A Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  527'6
Change:  -9'0
Bid:  527'6
Ask:  528'0
Today's High:  536'2
Today's Low:  527'4
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2026
11:01:00AM
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