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 536'6 536'0 536'2 532'0 532'6 -4'0 12:12A Sep 23
CORN  Mar 27 @C7H 551'0 550'4 550'4 546'6 547'2 -3'6 12:03A Sep 23
CORN  May 27 @C7K 557'6 557'0 557'2 554'2 555'0 -2'6 11:45P Sep 22
CORN  Jul 27 @C7N 559'6 558'6 559'2 556'2 557'0 -2'6 11:46P Sep 22
CORN  Sep 27 @C7U 529'0 527'4 528'0 526'4 526'6 -2'2 12:00A Sep 23
CORN  Dec 27 @C7Z 531'6 530'4 531'2 529'4 529'6 -2'0 10:25P Sep 22
CORN  Mar 28 @C8H 543'4 542'4 542'4 541'4 541'6 -1'6 11:24P Sep 22
CORN  May 28 @C8K 550'2 548'4 548'4 548'2 548'2 -2'0 9:46P Sep 22
CORN  Jul 28 @C8N 553'0 550'4 550'4 550'4 550'4 -2'4 9:06P Sep 22
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1319'4 1319'6 -5'6 12:11A Sep 23
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1335'2 1335'4 -5'6 12:12A Sep 23
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1343'2 1343'4 -5'2 12:02A Sep 23
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1349'4 1350'0 -5'2 12:08A Sep 23
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1353'6 1354'0 -5'2 12:08A Sep 23
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'2 1335'6 1335'6 -5'2 11:46P Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1293'4 1293'4 -5'0 11:06P Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1280'0 1283'0 1278'2 1279'0 -3'2 11:45P Sep 22
SOYBEANS  Jan 28 @S8F 1291'6 1288'4 1288'4 1288'4 1288'4 -3'2 11:33P Sep 22
SOYBEANS  Mar 28 @S8H 1288'0 1288'2 0'0 1:15P Sep 22
SOYBEANS  May 28 @S8K 1289'0 1290'0 0'0 1:15P Sep 22
SOYBEANS  Jul 28 @S8N 1292'2 1289'0 0'0 1:15P Sep 22
SOYBEANS  Aug 28 @S8Q 1278'6 1278'6 0'0 1:15P Sep 22
SOYBEANS  Sep 28 @S8U 1249'2 1238'0 0'0 1:15P Sep 22
SOYBEANS  Nov 28 @S8X 1242'6 1240'2 0'0 1:15P Sep 22
SOYBEANS  Jul 29 @S9N 1261'6 1191'0 0'0 1:15P Sep 22
SOYBEANS  Nov 29 @S9X 1204'6 1200'0 0'0 1:15P Sep 22
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 707'6 708'6 -8'4 12:12A Sep 23
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 724'2 725'2 -8'0 12:12A Sep 23
WHEAT  May 27 @W7K 741'2 741'0 741'2 732'4 733'2 -8'0 12:12A Sep 23
WHEAT  Jul 27 @W7N 740'0 740'4 741'0 732'6 733'4 -6'4 12:07A Sep 23
WHEAT  Sep 27 @W7U 745'0 745'4 745'4 738'0 739'2 -5'6 11:32P Sep 22
WHEAT  Dec 27 @W7Z 755'0 755'0 755'0 748'2 749'0 -6'0 12:04A Sep 23
WHEAT  Mar 28 @W8H 761'2 761'2 0'0 1:15P Sep 22
WHEAT  May 28 @W8K 758'0 761'2 0'0 1:15P Sep 22
WHEAT  Jul 28 @W8N 737'0 728'0 0'0 1:15P Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.725 - 2.175 1:04P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.350 - 2.550 1:04P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.450 - 2.550 1:04P Sep 22
LIVE CATTLE  Apr 27 @LE7J 224.175 224.550 224.850 221.300 221.600 - 2.475 1:04P Sep 22
LIVE CATTLE  Jun 27 @LE7M 218.675 218.900 219.100 216.025 216.300 - 2.225 1:04P Sep 22
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.475 - 0.200 1:04P Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 326.850 328.125 - 2.225 1:04P Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.200 323.475 - 2.900 1:04P Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  532'6
Change:  -4'0
Bid:  532'6
Ask:  533'0
Today's High:  536'2
Today's Low:  532'0
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2026
12:12:00AM
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