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 500'6 501'0 504'0 498'2 503'4 2'6 8:34A Oct 01
CORN  Mar 27 @C7H 515'4 516'2 518'6 513'2 518'2 2'6 8:34A Oct 01
CORN  May 27 @C7K 523'2 524'0 526'2 521'0 526'0 2'6 8:34A Oct 01
CORN  Jul 27 @C7N 527'4 528'4 530'4 525'2 530'4 3'0 8:34A Oct 01
CORN  Sep 27 @C7U 508'4 508'4 512'0 507'4 511'6 3'2 8:34A Oct 01
CORN  Dec 27 @C7Z 517'2 518'0 521'0 516'4 520'0 2'6 8:34A Oct 01
CORN  Mar 28 @C8H 531'4 531'0 534'2 530'2 533'4 2'0 8:34A Oct 01
CORN  May 28 @C8K 539'0 539'2 0'2 1:19P Sep 30
CORN  Jul 28 @C8N 542'2 544'0 545'0 541'6 545'0 2'6 3:45A Oct 01
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1283'4 1289'0 -4'0 8:34A Oct 01
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1300'2 1305'4 -3'6 8:34A Oct 01
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1309'2 1315'6 -2'6 8:34A Oct 01
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1317'0 1323'4 -3'0 8:34A Oct 01
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1322'0 1328'4 -3'0 8:34A Oct 01
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1305'0 1311'0 -3'0 8:34A Oct 01
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1273'0 1264'6 1269'2 -3'4 7:42A Oct 01
SOYBEANS  Nov 27 @S7X 1260'0 1260'6 1260'6 1252'0 1256'6 -3'2 8:33A Oct 01
SOYBEANS  Jan 28 @S8F 1271'0 1269'4 1270'2 1263'4 1270'2 -0'6 7:14A Oct 01
SOYBEANS  Mar 28 @S8H 1267'2 1264'0 1264'4 1264'0 1264'4 -2'6 2:26A Oct 01
SOYBEANS  May 28 @S8K 1268'6 1269'2 0'0 1:15P Sep 30
SOYBEANS  Jul 28 @S8N 1272'4 1289'0 0'0 1:15P Sep 30
SOYBEANS  Aug 28 @S8Q 1259'2 1259'2 0'0 1:15P Sep 30
SOYBEANS  Sep 28 @S8U 1230'2 1238'0 0'0 1:15P Sep 30
SOYBEANS  Nov 28 @S8X 1223'6 1222'0 1222'6 1221'0 1221'0 -2'6 7:40A Oct 01
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 30
SOYBEANS  Nov 29 @S9X 1197'0 1200'0 0'0 1:15P Sep 30
WHEAT  Dec 26 @W6Z 675'6 675'2 682'4 670'6 682'4 6'6 8:34A Oct 01
WHEAT  Mar 27 @W7H 690'6 690'2 697'6 686'4 697'4 6'6 8:34A Oct 01
WHEAT  May 27 @W7K 698'6 698'6 705'2 694'2 704'6 6'0 8:34A Oct 01
WHEAT  Jul 27 @W7N 701'0 700'0 706'6 696'4 706'4 5'4 8:34A Oct 01
WHEAT  Sep 27 @W7U 706'4 703'6 712'2 702'2 712'0 5'4 8:34A Oct 01
WHEAT  Dec 27 @W7Z 717'0 716'0 721'4 713'6 721'4 4'4 8:33A Oct 01
WHEAT  Mar 28 @W8H 724'0 725'2 725'2 722'6 722'6 -1'2 1:39A Oct 01
WHEAT  May 28 @W8K 722'6 725'0 0'0 1:15P Sep 30
WHEAT  Jul 28 @W8N 705'4 705'0 705'0 705'0 705'0 -0'4 7:14P Sep 30
LIVE CATTLE  Oct 26 @LE6V 218.675 218.850 218.850 218.100 218.500 - 0.175 8:34A Oct 01
LIVE CATTLE  Dec 26 @LE6Z 222.700 222.825 222.825 221.600 222.125 - 0.575 8:34A Oct 01
LIVE CATTLE  Feb 27 @LE7G 225.075 225.050 225.050 223.950 224.525 - 0.550 8:34A Oct 01
LIVE CATTLE  Apr 27 @LE7J 226.800 226.550 226.775 225.850 226.275 - 0.525 8:34A Oct 01
LIVE CATTLE  Jun 27 @LE7M 221.875 221.650 221.850 220.850 221.400 - 0.475 8:34A Oct 01
FEEDER CATTLE  Oct 26 @GF6V 336.425 337.425 337.425 335.550 336.450 0.025 8:34A Oct 01
FEEDER CATTLE  Nov 26 @GF6X 334.300 334.500 335.050 333.150 333.925 - 0.375 8:34A Oct 01
FEEDER CATTLE  Jan 27 @GF7F 327.675 328.400 328.400 326.525 327.500 - 0.175 8:34A Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  503'4
Change:  2'6
Bid:  503'4
Ask:  503'6
Today's High:  504'0
Today's Low:  498'2
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
8:34:00AM
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