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 543'0 543'0 544'4 535'4 537'2 -5'6 12:56P Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 549'6 551'4 -5'2 12:56P Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 556'4 558'2 -4'6 12:56P Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 558'2 560'2 -4'2 12:56P Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 527'6 529'4 -4'6 12:56P Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 530'6 532'4 -4'4 12:56P Sep 22
CORN  Mar 28 @C8H 548'4 548'0 548'4 542'4 544'4 -4'0 12:54P Sep 22
CORN  May 28 @C8K 555'0 554'2 554'2 550'6 551'0 -4'0 12:49P Sep 22
CORN  Jul 28 @C8N 557'2 557'0 557'0 552'0 554'0 -3'2 12:30P Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1331'4 1318'4 1326'0 -2'0 12:56P Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1346'6 1334'2 1341'6 -2'2 12:56P Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1354'0 1342'2 1349'4 -2'2 12:56P Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1360'0 1349'2 1356'2 -1'6 12:56P Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1363'2 1352'4 1359'6 -1'4 12:56P Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1344'0 1333'4 1341'0 -1'0 12:54P Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1300'0 1290'4 1298'4 0'0 12:52P Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1282'0 1284'2 1274'4 1282'4 0'2 12:56P Sep 22
SOYBEANS  Jan 28 @S8F 1291'6 1288'4 1293'0 1284'6 1292'6 1'0 12:36P Sep 22
SOYBEANS  Mar 28 @S8H 1287'6 1286'4 1288'2 1285'6 1288'2 0'4 12:42P Sep 22
SOYBEANS  May 28 @S8K 1288'2 1284'0 1290'0 1284'0 1290'0 1'6 11:20A Sep 22
SOYBEANS  Jul 28 @S8N 1291'6 1290'0 1290'0 1289'0 1289'0 -2'6 10:10A Sep 22
SOYBEANS  Aug 28 @S8Q 1278'2 1278'2 0'0 1:15P Sep 21
SOYBEANS  Sep 28 @S8U 1248'0 1238'0 0'0 1:15P Sep 21
SOYBEANS  Nov 28 @S8X 1241'4 1240'2 0'0 1:15P Sep 21
SOYBEANS  Jul 29 @S9N 1260'4 1191'0 0'0 1:15P Sep 21
SOYBEANS  Nov 29 @S9X 1205'0 1200'0 0'0 1:15P Sep 21
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 714'6 718'4 -8'2 12:56P Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 731'4 734'6 -8'0 12:56P Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 739'6 742'6 -7'6 12:56P Sep 22
WHEAT  Jul 27 @W7N 747'6 748'0 751'2 737'6 741'2 -6'4 12:55P Sep 22
WHEAT  Sep 27 @W7U 751'2 749'0 754'6 742'2 746'0 -5'2 12:54P Sep 22
WHEAT  Dec 27 @W7Z 760'0 759'2 762'0 752'2 755'6 -4'2 12:55P Sep 22
WHEAT  Mar 28 @W8H 765'2 758'2 762'6 758'2 762'6 -2'4 10:18A Sep 22
WHEAT  May 28 @W8K 761'4 761'2 0'0 1:15P Sep 21
WHEAT  Jul 28 @W8N 740'2 728'0 0'0 1:15P Sep 21
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.525 - 2.425 12:56P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.225 - 2.775 12:56P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.275 - 2.825 12:56P Sep 22
LIVE CATTLE  Apr 27 @LE7J 224.175 224.550 224.850 221.300 221.475 - 2.700 12:56P Sep 22
LIVE CATTLE  Jun 27 @LE7M 218.675 218.900 219.100 216.025 216.125 - 2.550 12:56P Sep 22
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.450 - 0.025 12:56P Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 326.850 327.575 - 2.675 12:56P Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.200 322.825 - 3.275 12:56P Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  537'4
Change:  -5'4
Bid:  537'4
Ask:  537'6
Today's High:  544'4
Today's Low:  535'4
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
12:54:00PM
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