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 527'4 526'4 526'6 518'2 519'4 -8'0 10:48P Sep 24
CORN  Mar 27 @C7H 541'4 540'0 540'4 532'4 533'2 -8'2 10:39P Sep 24
CORN  May 27 @C7K 548'2 547'6 547'6 539'4 540'6 -7'4 10:33P Sep 24
CORN  Jul 27 @C7N 551'4 550'4 551'0 543'0 544'0 -7'4 10:37P Sep 24
CORN  Sep 27 @C7U 522'6 521'2 521'2 516'2 518'0 -4'6 10:30P Sep 24
CORN  Dec 27 @C7Z 527'2 525'6 526'0 521'0 522'0 -5'2 10:40P Sep 24
CORN  Mar 28 @C8H 539'4 538'0 538'0 533'4 534'6 -4'6 10:18P Sep 24
CORN  May 28 @C8K 546'4 541'2 541'4 541'2 541'4 -5'0 10:15P Sep 24
CORN  Jul 28 @C8N 549'4 547'0 547'0 544'4 544'4 -5'0 8:15P Sep 24
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1318'2 1304'0 1305'0 -12'4 10:48P Sep 24
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1332'2 1318'2 1319'0 -13'0 10:46P Sep 24
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1339'6 1326'2 1327'0 -12'6 10:42P Sep 24
SOYBEANS  May 27 @S7K 1346'6 1346'2 1346'6 1334'0 1335'0 -11'6 10:26P Sep 24
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1351'0 1338'6 1339'2 -12'0 10:42P Sep 24
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1329'4 1321'6 1322'2 -11'0 10:43P Sep 24
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1290'4 1283'2 1283'2 -9'6 8:31P Sep 24
SOYBEANS  Nov 27 @S7X 1279'0 1276'6 1278'2 1269'0 1269'2 -9'6 10:29P Sep 24
SOYBEANS  Jan 28 @S8F 1288'4 1287'4 1287'4 1278'6 1278'6 -9'6 8:32P Sep 24
SOYBEANS  Mar 28 @S8H 1283'6 1282'2 -1'4 1:17P Sep 24
SOYBEANS  May 28 @S8K 1284'6 1283'0 0'0 1:15P Sep 24
SOYBEANS  Jul 28 @S8N 1288'2 1289'0 0'0 1:15P Sep 24
SOYBEANS  Aug 28 @S8Q 1273'6 1273'6 0'0 1:15P Sep 24
SOYBEANS  Sep 28 @S8U 1241'4 1238'0 0'0 1:15P Sep 24
SOYBEANS  Nov 28 @S8X 1234'4 1240'2 0'0 1:15P Sep 24
SOYBEANS  Jul 29 @S9N 1253'4 1191'0 0'0 1:15P Sep 24
SOYBEANS  Nov 29 @S9X 1196'0 1200'0 0'0 1:15P Sep 24
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 689'2 691'4 -15'4 10:48P Sep 24
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 705'2 707'0 -14'4 10:48P Sep 24
WHEAT  May 27 @W7K 728'2 725'6 727'0 712'6 714'6 -13'4 10:46P Sep 24
WHEAT  Jul 27 @W7N 729'0 726'2 726'4 714'2 717'0 -12'0 10:44P Sep 24
WHEAT  Sep 27 @W7U 734'2 731'6 732'2 720'2 723'2 -11'0 10:44P Sep 24
WHEAT  Dec 27 @W7Z 744'2 742'0 742'0 731'6 734'0 -10'2 10:42P Sep 24
WHEAT  Mar 28 @W8H 750'0 737'4 740'6 737'4 740'6 -9'2 10:42P Sep 24
WHEAT  May 28 @W8K 747'6 738'0 738'0 738'0 738'0 -9'6 8:08P Sep 24
WHEAT  Jul 28 @W8N 728'4 720'4 720'4 718'0 718'0 -10'4 8:14P Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.800 218.950 218.950 - 1.850 1:04P Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.975 220.975 221.050 - 1.250 1:04P Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.450 222.400 222.825 - 0.775 1:04P Sep 24
LIVE CATTLE  Apr 27 @LE7J 224.700 224.050 225.750 223.600 224.400 - 0.175 1:04P Sep 24
LIVE CATTLE  Jun 27 @LE7M 219.425 218.200 220.425 218.175 219.250 - 0.050 1:04P Sep 24
FEEDER CATTLE  Sep 26 @GF6U 336.525 336.975 337.725 336.625 337.500 1.100 12:00P Sep 24
FEEDER CATTLE  Oct 26 @GF6V 333.325 332.625 334.575 331.575 331.850 - 1.575 1:04P Sep 24
FEEDER CATTLE  Nov 26 @GF6X 329.500 328.900 331.325 327.900 328.175 - 1.425 1:04P Sep 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  519'4
Change:  -8'0
Bid:  519'2
Ask:  519'6
Today's High:  526'6
Today's Low:  518'2
Volume:  222,470
Open:  526'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
10:48:00PM
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