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 522'0 522'0 526'2 500'2 504'2 -17'6 12:16P Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'6 515'0 519'0 -17'0 12:16P Sep 30
CORN  May 27 @C7K 543'0 542'6 546'6 523'0 527'0 -16'0 12:16P Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'4 527'0 531'0 -14'6 12:16P Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'4 505'4 510'0 -8'0 12:16P Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'4 512'6 518'4 -3'6 12:16P Sep 30
CORN  Mar 28 @C8H 535'0 534'6 537'2 526'2 532'6 -2'2 12:16P Sep 30
CORN  May 28 @C8K 542'2 542'0 543'2 535'6 539'0 -3'2 12:09P Sep 30
CORN  Jul 28 @C8N 545'2 545'2 547'0 537'0 543'4 -1'6 12:16P Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1311'4 1294'6 1300'4 2'6 12:16P Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1327'0 1310'0 1317'0 4'2 12:16P Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1335'2 1319'0 1325'6 4'2 12:16P Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1342'4 1326'4 1333'2 4'2 12:16P Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1346'4 1331'4 1338'2 4'4 12:17P Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1328'2 1314'6 1321'0 4'2 12:15P Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1287'0 1275'0 1278'0 0'2 12:09P Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1274'2 1260'2 1265'4 0'6 12:16P Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1278'4 1284'2 1273'0 1275'4 0'4 12:09P Sep 30
SOYBEANS  Mar 28 @S8H 1271'0 1278'2 1279'6 1271'4 1271'4 0'4 12:02P Sep 30
SOYBEANS  May 28 @S8K 1272'0 1279'4 1279'4 1277'0 1277'0 5'0 9:54A Sep 30
SOYBEANS  Jul 28 @S8N 1275'4 1289'0 0'0 1:15P Sep 29
SOYBEANS  Aug 28 @S8Q 1262'0 1262'0 0'0 1:15P Sep 29
SOYBEANS  Sep 28 @S8U 1230'0 1238'0 0'0 1:15P Sep 29
SOYBEANS  Nov 28 @S8X 1223'6 1240'2 0'0 1:15P Sep 29
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 29
SOYBEANS  Nov 29 @S9X 1185'2 1200'0 0'0 1:15P Sep 29
WHEAT  Dec 26 @W6Z 692'6 692'6 700'2 673'6 678'4 -14'2 12:17P Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 714'2 689'2 694'0 -13'0 12:16P Sep 30
WHEAT  May 27 @W7K 713'4 714'4 720'4 697'4 702'0 -11'4 12:16P Sep 30
WHEAT  Jul 27 @W7N 712'4 713'0 718'6 699'6 704'0 -8'4 12:16P Sep 30
WHEAT  Sep 27 @W7U 716'6 717'4 722'2 705'4 709'4 -7'2 12:16P Sep 30
WHEAT  Dec 27 @W7Z 726'0 726'6 731'0 715'6 716'2 -9'6 11:53A Sep 30
WHEAT  Mar 28 @W8H 731'4 728'0 728'2 723'6 726'2 -5'2 12:15P Sep 30
WHEAT  May 28 @W8K 729'2 725'0 725'0 725'0 725'0 -4'2 11:00A Sep 30
WHEAT  Jul 28 @W8N 711'0 711'0 711'0 708'4 708'4 -2'4 10:42A Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 219.475 2.250 12:17P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 223.525 2.725 12:17P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.925 3.000 12:17P Sep 30
LIVE CATTLE  Apr 27 @LE7J 224.775 224.775 227.550 224.775 227.450 2.675 12:17P Sep 30
LIVE CATTLE  Jun 27 @LE7M 219.950 219.950 222.500 219.950 222.400 2.450 12:17P Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.650 333.375 337.300 3.650 12:16P Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 335.450 330.625 335.125 4.225 12:17P Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 328.625 323.325 328.325 4.925 12:17P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  504'2
Change:  -17'6
Bid:  504'2
Ask:  504'4
Today's High:  526'2
Today's Low:  500'2
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
12:16:00PM
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