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 527'4 526'4 529'0 514'6 528'6 0'6 1:19P Sep 25
CORN  Mar 27 @C7H 541'4 540'0 542'4 528'6 542'2 0'4 1:19P Sep 25
CORN  May 27 @C7K 548'2 547'6 549'2 535'6 549'0 0'4 1:19P Sep 25
CORN  Jul 27 @C7N 551'4 550'4 552'0 539'0 551'6 0'0 1:19P Sep 25
CORN  Sep 27 @C7U 522'6 521'2 524'0 513'0 524'0 1'0 1:19P Sep 25
CORN  Dec 27 @C7Z 527'2 525'6 528'4 518'0 528'0 0'6 1:19P Sep 25
CORN  Mar 28 @C8H 539'4 538'0 540'2 530'4 540'2 0'6 1:19P Sep 25
CORN  May 28 @C8K 546'4 541'2 547'2 538'0 546'6 0'4 1:15P Sep 25
CORN  Jul 28 @C8N 549'4 547'0 549'6 541'2 549'6 0'4 1:15P Sep 25
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1320'4 1297'4 1320'0 1'4 1:19P Sep 25
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1334'2 1312'4 1333'0 0'4 1:19P Sep 25
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1341'2 1321'0 1339'4 -0'2 1:19P Sep 25
SOYBEANS  May 27 @S7K 1346'6 1346'2 1348'2 1328'6 1346'6 -0'4 1:19P Sep 25
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1352'4 1333'6 1351'0 -0'4 1:19P Sep 25
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1334'4 1317'0 1333'2 -0'2 1:19P Sep 25
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1293'0 1278'4 1291'0 -1'2 1:18P Sep 25
SOYBEANS  Nov 27 @S7X 1279'0 1276'6 1278'4 1265'2 1276'0 -2'2 1:18P Sep 25
SOYBEANS  Jan 28 @S8F 1288'4 1287'4 1287'4 1275'0 1285'2 -1'6 1:17P Sep 25
SOYBEANS  Mar 28 @S8H 1283'6 1271'4 1282'2 1271'4 1281'0 -1'0 1:18P Sep 25
SOYBEANS  May 28 @S8K 1284'6 1282'4 1282'4 1282'4 1282'4 -0'4 1:17P Sep 25
SOYBEANS  Jul 28 @S8N 1288'2 1289'0 0'0 1:15P Sep 25
SOYBEANS  Aug 28 @S8Q 1273'6 1274'4 0'6 1:15P Sep 25
SOYBEANS  Sep 28 @S8U 1241'4 1238'0 1'0 1:15P Sep 25
SOYBEANS  Nov 28 @S8X 1234'4 1240'2 1'4 1:15P Sep 25
SOYBEANS  Jul 29 @S9N 1253'4 1191'0 1'4 1:15P Sep 25
SOYBEANS  Nov 29 @S9X 1196'0 1200'0 1'4 1:15P Sep 25
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 683'4 704'0 -3'6 1:19P Sep 25
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 698'6 718'6 -3'2 1:19P Sep 25
WHEAT  May 27 @W7K 728'2 725'6 727'0 706'2 725'4 -3'2 1:19P Sep 25
WHEAT  Jul 27 @W7N 729'0 726'2 726'6 708'4 725'6 -3'4 1:19P Sep 25
WHEAT  Sep 27 @W7U 734'2 731'6 732'2 715'6 730'4 -3'4 1:19P Sep 25
WHEAT  Dec 27 @W7Z 744'2 742'0 742'0 727'0 740'0 -3'2 1:18P Sep 25
WHEAT  Mar 28 @W8H 750'0 737'4 747'2 737'4 747'0 -2'6 1:15P Sep 25
WHEAT  May 28 @W8K 747'6 738'0 745'2 733'2 745'2 -2'2 1:15P Sep 25
WHEAT  Jul 28 @W8N 728'4 720'4 726'0 718'0 726'0 -1'0 1:15P Sep 25
LIVE CATTLE  Oct 26 @LE6V 219.075 218.475 220.400 217.275 218.850 - 0.200 1:04P Sep 25
LIVE CATTLE  Dec 26 @LE6Z 221.100 220.750 223.200 219.700 222.100 1.050 1:04P Sep 25
LIVE CATTLE  Feb 27 @LE7G 222.875 222.525 225.125 221.750 224.300 1.425 1:04P Sep 25
LIVE CATTLE  Apr 27 @LE7J 224.525 224.200 226.625 223.450 225.800 1.300 1:04P Sep 25
LIVE CATTLE  Jun 27 @LE7M 219.375 218.975 221.275 218.475 220.675 1.350 1:04P Sep 25
FEEDER CATTLE  Oct 26 @GF6V 331.750 331.800 335.950 331.225 335.000 3.175 1:04P Sep 25
FEEDER CATTLE  Nov 26 @GF6X 328.075 328.150 333.125 327.525 332.000 3.900 1:04P Sep 25
FEEDER CATTLE  Jan 27 @GF7F 320.650 320.775 325.425 320.275 324.475 3.700 1:04P Sep 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  528'6
Change:  0'6
Bid:  528'4
Ask:  528'4
Today's High:  529'0
Today's Low:  514'6
Volume:  331,601
Open:  526'4
Settle:  528'2s
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Average Weekly DDG Price Pushes Higher
Editorial Staff – 
Posted at Friday, September 25, 2026 12:11PM 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