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 528'2 528'6 529'0 522'2 522'4 -5'6 2:57A Sep 28
CORN  Mar 27 @C7H 542'0 542'4 542'4 535'6 535'6 -6'2 2:57A Sep 28
CORN  May 27 @C7K 548'6 549'0 549'0 542'2 542'6 -6'0 2:53A Sep 28
CORN  Jul 27 @C7N 551'4 551'6 552'0 545'2 545'2 -6'2 2:57A Sep 28
CORN  Sep 27 @C7U 523'6 523'0 523'6 518'4 519'0 -4'6 2:43A Sep 28
CORN  Dec 27 @C7Z 528'0 529'2 529'2 523'0 523'0 -5'0 2:57A Sep 28
CORN  Mar 28 @C8H 540'2 539'0 539'0 535'4 535'4 -4'6 2:43A Sep 28
CORN  May 28 @C8K 547'0 545'0 545'4 544'6 544'6 -2'2 10:14P Sep 27
CORN  Jul 28 @C8N 550'0 547'0 547'0 547'0 547'0 -3'0 11:34P Sep 27
SOYBEANS  Nov 26 @S6X 1319'0 1319'0 1322'4 1298'0 1298'6 -20'2 2:57A Sep 28
SOYBEANS  Jan 27 @S7F 1332'4 1332'4 1335'4 1311'2 1312'0 -20'4 2:57A Sep 28
SOYBEANS  Mar 27 @S7H 1339'4 1338'2 1342'2 1318'6 1319'6 -19'6 2:57A Sep 28
SOYBEANS  May 27 @S7K 1346'2 1346'0 1349'2 1326'4 1328'2 -18'0 2:51A Sep 28
SOYBEANS  Jul 27 @S7N 1350'6 1350'4 1353'6 1331'4 1333'2 -17'4 2:51A Sep 28
SOYBEANS  Aug 27 @S7Q 1333'0 1331'4 1335'4 1315'2 1316'4 -16'4 2:49A Sep 28
SOYBEANS  Sep 27 @S7U 1291'6 1290'2 1293'0 1275'4 1275'4 -16'2 2:33A Sep 28
SOYBEANS  Nov 27 @S7X 1276'6 1277'4 1278'6 1262'0 1263'2 -13'4 2:53A Sep 28
SOYBEANS  Jan 28 @S8F 1286'6 1279'2 1279'2 1272'6 1272'6 -14'0 2:24A Sep 28
SOYBEANS  Mar 28 @S8H 1282'6 1282'0 1282'0 1268'4 1269'2 -13'4 2:54A Sep 28
SOYBEANS  May 28 @S8K 1284'2 1282'4 -1'6 1:17P Sep 25
SOYBEANS  Jul 28 @S8N 1288'2 1289'0 0'0 1:15P Sep 25
SOYBEANS  Aug 28 @S8Q 1274'4 1274'4 0'0 1:15P Sep 25
SOYBEANS  Sep 28 @S8U 1242'4 1238'0 0'0 1:15P Sep 25
SOYBEANS  Nov 28 @S8X 1236'0 1240'2 0'0 1:15P Sep 25
SOYBEANS  Jul 29 @S9N 1255'0 1191'0 0'0 1:15P Sep 25
SOYBEANS  Nov 29 @S9X 1197'4 1200'0 0'0 1:15P Sep 25
WHEAT  Dec 26 @W6Z 703'2 703'0 703'0 696'0 696'2 -7'0 2:57A Sep 28
WHEAT  Mar 27 @W7H 718'2 718'2 718'2 711'2 711'2 -7'0 2:57A Sep 28
WHEAT  May 27 @W7K 725'0 723'4 725'0 718'2 718'6 -6'2 2:55A Sep 28
WHEAT  Jul 27 @W7N 725'4 725'4 725'4 719'0 719'0 -6'4 2:57A Sep 28
WHEAT  Sep 27 @W7U 730'6 730'6 730'6 724'4 725'0 -5'6 2:38A Sep 28
WHEAT  Dec 27 @W7Z 741'0 743'4 743'4 734'4 734'4 -6'4 2:57A Sep 28
WHEAT  Mar 28 @W8H 747'2 747'0 0'0 1:15P Sep 25
WHEAT  May 28 @W8K 745'4 745'2 0'0 1:15P Sep 25
WHEAT  Jul 28 @W8N 727'4 726'0 0'0 1:15P Sep 25
LIVE CATTLE  Oct 26 @LE6V 219.075 218.475 220.400 217.275 218.850 - 0.200 1:04P Sep 25
LIVE CATTLE  Dec 26 @LE6Z 221.100 220.750 223.200 219.700 222.100 1.050 1:04P Sep 25
LIVE CATTLE  Feb 27 @LE7G 222.875 222.525 225.125 221.750 224.300 1.425 1:04P Sep 25
LIVE CATTLE  Apr 27 @LE7J 224.525 224.200 226.625 223.450 225.800 1.300 1:04P Sep 25
LIVE CATTLE  Jun 27 @LE7M 219.375 218.975 221.275 218.475 220.675 1.350 1:04P Sep 25
FEEDER CATTLE  Oct 26 @GF6V 331.750 331.800 335.950 331.225 335.000 3.175 1:04P Sep 25
FEEDER CATTLE  Nov 26 @GF6X 328.075 328.150 333.125 327.525 332.000 3.900 1:04P Sep 25
FEEDER CATTLE  Jan 27 @GF7F 320.650 320.775 325.425 320.275 324.475 3.700 1:04P Sep 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'4
Change:  -5'6
Bid:  522'2
Ask:  522'6
Today's High:  529'0
Today's Low:  522'2
Volume:  356,335
Open:  528'6
Settle:  528'2
Prev:  528'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2026
2:57:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Average Weekly DDG Price Pushes Higher
Editorial Staff – 
Posted at Friday, September 25, 2026 12:11PM 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