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 523'0 522'0 526'4 519'2 522'2 -1'0 1:19P Sep 29
CORN  Mar 27 @C7H 536'4 535'6 539'6 533'4 535'6 -0'4 1:19P Sep 29
CORN  May 27 @C7K 543'4 542'4 546'4 540'6 543'0 -0'4 1:19P Sep 29
CORN  Jul 27 @C7N 546'6 545'6 549'2 543'6 546'0 -1'0 1:19P Sep 29
CORN  Sep 27 @C7U 520'6 518'4 522'2 517'2 517'6 -2'6 1:19P Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 527'0 521'6 522'2 -2'6 1:19P Sep 29
CORN  Mar 28 @C8H 537'2 535'4 538'4 534'6 534'6 -2'2 1:15P Sep 29
CORN  May 28 @C8K 544'2 542'4 545'2 541'6 542'0 -2'0 1:15P Sep 29
CORN  Jul 28 @C8N 547'6 546'0 548'4 545'0 545'0 -2'4 1:15P Sep 29
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1304'0 1284'0 1297'6 9'4 1:19P Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1319'0 1298'4 1312'4 9'6 1:19P Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1327'4 1307'6 1321'2 9'4 1:19P Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1334'6 1315'4 1328'2 9'2 1:19P Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1339'4 1320'4 1333'4 8'6 1:19P Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1322'2 1304'6 1316'4 7'6 1:19P Sep 29
SOYBEANS  Sep 27 @S7U 1270'4 1267'0 1281'6 1267'0 1277'4 7'2 1:18P Sep 29
SOYBEANS  Nov 27 @S7X 1257'6 1254'0 1269'2 1253'6 1264'4 7'0 1:19P Sep 29
SOYBEANS  Jan 28 @S8F 1268'4 1269'6 1276'4 1268'0 1275'0 6'4 1:19P Sep 29
SOYBEANS  Mar 28 @S8H 1265'2 1269'0 1272'6 1269'0 1272'6 5'6 1:15P Sep 29
SOYBEANS  May 28 @S8K 1266'6 1272'4 1272'4 1272'4 1272'4 5'2 1:15P Sep 29
SOYBEANS  Jul 28 @S8N 1270'4 1289'0 5'0 1:15P Sep 29
SOYBEANS  Aug 28 @S8Q 1257'2 1262'0 4'6 1:15P Sep 29
SOYBEANS  Sep 28 @S8U 1225'2 1238'0 4'6 1:15P Sep 29
SOYBEANS  Nov 28 @S8X 1219'0 1240'2 4'6 1:15P Sep 29
SOYBEANS  Jul 29 @S9N 1238'0 1191'0 4'6 1:15P Sep 29
SOYBEANS  Nov 29 @S9X 1180'4 1200'0 4'6 1:15P Sep 29
WHEAT  Dec 26 @W6Z 688'6 689'4 694'0 681'4 693'2 4'0 1:19P Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 708'2 696'2 707'0 3'4 1:19P Sep 29
WHEAT  May 27 @W7K 710'6 710'6 714'4 703'2 713'6 2'6 1:18P Sep 29
WHEAT  Jul 27 @W7N 712'0 710'2 714'4 704'6 712'4 0'4 1:19P Sep 29
WHEAT  Sep 27 @W7U 718'0 715'6 718'6 711'0 716'4 -1'2 1:19P Sep 29
WHEAT  Dec 27 @W7Z 728'6 728'4 728'4 722'2 726'0 -2'6 1:19P Sep 29
WHEAT  Mar 28 @W8H 735'6 732'6 733'2 731'4 731'6 -4'2 1:15P Sep 29
WHEAT  May 28 @W8K 734'6 729'2 729'2 729'2 729'2 -5'4 1:15P Sep 29
WHEAT  Jul 28 @W8N 717'2 711'2 -6'2 1:15P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 226.275 222.700 224.675 1:04P Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 221.350 217.850 219.975 0.075 1:04P Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 333.775 1.750 1:04P Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.075 1.625 1:04P Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.700 1.425 1:04P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'2
Change:  -1'0
Bid:  522'2
Ask:  522'2
Today's High:  526'4
Today's Low:  519'2
Volume:  170,320
Open:  522'0
Settle:  522'0s
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
1:19:00PM
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