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 528'2 528'6 529'0 517'2 522'0 -6'2 11:33A Sep 28
CORN  Mar 27 @C7H 542'0 542'4 542'4 531'2 535'4 -6'4 11:33A Sep 28
CORN  May 27 @C7K 548'6 549'0 549'0 538'4 542'6 -6'0 11:32A Sep 28
CORN  Jul 27 @C7N 551'4 551'6 552'0 541'6 545'6 -5'6 11:32A Sep 28
CORN  Sep 27 @C7U 523'6 523'0 523'6 515'4 519'4 -4'2 11:32A Sep 28
CORN  Dec 27 @C7Z 528'0 529'2 529'2 520'0 523'6 -4'2 11:32A Sep 28
CORN  Mar 28 @C8H 540'2 539'0 539'0 532'6 535'0 -5'2 10:35A Sep 28
CORN  May 28 @C8K 547'0 545'0 545'4 540'4 543'0 -4'0 11:04A Sep 28
CORN  Jul 28 @C8N 550'0 547'0 547'0 544'2 546'4 -3'4 11:04A Sep 28
SOYBEANS  Nov 26 @S6X 1319'0 1319'0 1322'4 1279'2 1288'6 -30'2 11:33A Sep 28
SOYBEANS  Jan 27 @S7F 1332'4 1332'4 1335'4 1293'6 1303'2 -29'2 11:33A Sep 28
SOYBEANS  Mar 27 @S7H 1339'4 1338'2 1342'2 1303'0 1312'6 -26'6 11:32A Sep 28
SOYBEANS  May 27 @S7K 1346'2 1346'0 1349'2 1310'6 1320'4 -25'6 11:32A Sep 28
SOYBEANS  Jul 27 @S7N 1350'6 1350'4 1353'6 1316'2 1325'4 -25'2 11:32A Sep 28
SOYBEANS  Aug 27 @S7Q 1333'0 1331'4 1335'4 1301'0 1309'0 -24'0 11:26A Sep 28
SOYBEANS  Sep 27 @S7U 1291'6 1290'2 1293'0 1262'6 1269'2 -22'4 11:23A Sep 28
SOYBEANS  Nov 27 @S7X 1276'6 1277'4 1278'6 1250'0 1256'6 -20'0 11:32A Sep 28
SOYBEANS  Jan 28 @S8F 1286'6 1279'2 1279'2 1261'0 1266'4 -20'2 11:23A Sep 28
SOYBEANS  Mar 28 @S8H 1282'6 1282'0 1282'0 1258'0 1263'2 -19'4 11:23A 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 703'2 703'0 703'0 683'0 689'2 -14'0 11:32A Sep 28
WHEAT  Mar 27 @W7H 718'2 718'2 718'2 698'2 704'4 -13'6 11:32A Sep 28
WHEAT  May 27 @W7K 725'0 723'4 725'0 706'0 711'2 -13'6 11:31A Sep 28
WHEAT  Jul 27 @W7N 725'4 725'4 725'4 707'2 712'4 -13'0 11:32A Sep 28
WHEAT  Sep 27 @W7U 730'6 730'6 730'6 713'2 718'0 -12'6 11:32A Sep 28
WHEAT  Dec 27 @W7Z 741'0 743'4 743'4 724'2 728'4 -12'4 11:32A Sep 28
WHEAT  Mar 28 @W8H 747'2 730'6 735'6 730'6 735'6 -11'4 10:47A Sep 28
WHEAT  May 28 @W8K 745'4 745'2 0'0 1:15P Sep 25
WHEAT  Jul 28 @W8N 727'4 711'2 711'2 711'2 711'2 -16'2 10:12A Sep 28
LIVE CATTLE  Oct 26 @LE6V 218.875 219.825 219.900 217.575 217.975 - 0.900 11:32A Sep 28
LIVE CATTLE  Dec 26 @LE6Z 222.150 222.800 222.875 220.125 220.875 - 1.275 11:32A Sep 28
LIVE CATTLE  Feb 27 @LE7G 224.300 225.000 225.000 222.375 223.300 - 1.000 11:31A Sep 28
LIVE CATTLE  Apr 27 @LE7J 225.825 226.525 226.525 224.275 225.025 - 0.800 11:32A Sep 28
LIVE CATTLE  Jun 27 @LE7M 220.725 221.000 221.400 219.300 220.150 - 0.575 11:31A Sep 28
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.525 336.600 332.350 332.650 - 2.275 11:32A Sep 28
FEEDER CATTLE  Nov 26 @GF6X 331.975 332.850 333.900 329.475 330.050 - 1.925 11:32A Sep 28
FEEDER CATTLE  Jan 27 @GF7F 324.350 324.900 326.500 322.150 322.875 - 1.475 11:32A Sep 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'0
Change:  -6'2
Bid:  522'0
Ask:  522'2
Today's High:  529'0
Today's Low:  517'2
Volume:  356,335
Open:  528'6
Settle:  528'2
Prev:  528'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2026
11:31:00AM
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