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 529'0 526'4 530'6 526'4 529'4 0'4 1:03A Sep 24
CORN  Mar 27 @C7H 543'4 541'2 545'0 541'0 544'0 0'4 1:03A Sep 24
CORN  May 27 @C7K 550'6 548'4 552'0 548'4 551'0 0'2 1:00A Sep 24
CORN  Jul 27 @C7N 553'4 551'6 554'6 551'4 553'4 0'0 1:00A Sep 24
CORN  Sep 27 @C7U 524'6 523'0 525'6 523'0 525'6 1'0 12:44A Sep 24
CORN  Dec 27 @C7Z 528'4 527'0 529'6 526'4 528'6 0'2 1:00A Sep 24
CORN  Mar 28 @C8H 540'4 540'2 541'4 540'0 541'2 0'6 9:04P Sep 23
CORN  May 28 @C8K 547'0 548'2 548'2 548'2 548'2 1'2 10:23P Sep 23
CORN  Jul 28 @C8N 550'0 550'0 551'0 550'0 551'0 1'0 11:23P Sep 23
SOYBEANS  Nov 26 @S6X 1318'0 1310'0 1324'4 1310'0 1321'2 3'2 1:04A Sep 24
SOYBEANS  Jan 27 @S7F 1333'6 1326'2 1340'0 1325'6 1336'6 3'0 1:04A Sep 24
SOYBEANS  Mar 27 @S7H 1342'4 1335'0 1348'0 1334'2 1344'6 2'2 1:03A Sep 24
SOYBEANS  May 27 @S7K 1350'0 1342'2 1354'6 1342'0 1351'2 1'2 12:58A Sep 24
SOYBEANS  Jul 27 @S7N 1354'4 1346'4 1359'2 1346'4 1355'4 1'0 1:00A Sep 24
SOYBEANS  Aug 27 @S7Q 1337'0 1329'2 1339'6 1329'2 1337'6 0'6 12:58A Sep 24
SOYBEANS  Sep 27 @S7U 1296'0 1297'6 1298'0 1296'0 1296'0 0'0 1:00A Sep 24
SOYBEANS  Nov 27 @S7X 1281'4 1274'2 1284'2 1274'2 1284'2 2'6 12:42A Sep 24
SOYBEANS  Jan 28 @S8F 1291'2 1288'0 1292'6 1288'0 1292'6 1'4 12:20A Sep 24
SOYBEANS  Mar 28 @S8H 1287'4 1286'2 -1'2 1:18P Sep 23
SOYBEANS  May 28 @S8K 1288'6 1288'0 1288'0 1288'0 1288'0 -0'6 8:52P Sep 23
SOYBEANS  Jul 28 @S8N 1292'4 1289'0 0'0 1:15P Sep 23
SOYBEANS  Aug 28 @S8Q 1279'4 1279'4 0'0 1:15P Sep 23
SOYBEANS  Sep 28 @S8U 1250'0 1238'0 0'0 1:15P Sep 23
SOYBEANS  Nov 28 @S8X 1243'4 1240'2 0'0 1:15P Sep 23
SOYBEANS  Jul 29 @S9N 1262'4 1191'0 0'0 1:15P Sep 23
SOYBEANS  Nov 29 @S9X 1205'0 1200'0 0'0 1:15P Sep 23
WHEAT  Dec 26 @W6Z 708'4 707'6 709'0 704'0 706'6 -1'6 1:02A Sep 24
WHEAT  Mar 27 @W7H 724'2 724'0 724'2 719'4 722'4 -1'6 1:01A Sep 24
WHEAT  May 27 @W7K 732'0 732'0 732'2 727'6 730'0 -2'0 1:02A Sep 24
WHEAT  Jul 27 @W7N 733'0 733'0 733'4 729'2 731'0 -2'0 1:00A Sep 24
WHEAT  Sep 27 @W7U 738'4 738'4 738'6 734'4 736'4 -2'0 12:58A Sep 24
WHEAT  Dec 27 @W7Z 748'4 748'4 748'6 746'4 748'4 0'0 12:13A Sep 24
WHEAT  Mar 28 @W8H 755'2 754'2 754'2 754'2 754'2 -1'0 12:13A Sep 24
WHEAT  May 28 @W8K 752'4 753'0 0'0 1:15P Sep 23
WHEAT  Jul 28 @W8N 732'6 734'0 0'0 1:15P Sep 23
LIVE CATTLE  Oct 26 @LE6V 218.775 218.850 221.075 218.450 220.825 2.150 1:04P Sep 23
LIVE CATTLE  Dec 26 @LE6Z 219.450 219.500 222.550 219.000 222.175 2.900 1:04P Sep 23
LIVE CATTLE  Feb 27 @LE7G 220.550 220.500 223.750 220.000 223.325 3.100 1:04P Sep 23
LIVE CATTLE  Apr 27 @LE7J 221.700 221.775 224.800 221.275 224.400 3.000 1:04P Sep 23
LIVE CATTLE  Jun 27 @LE7M 216.450 216.100 219.500 215.975 219.075 2.975 1:04P Sep 23
FEEDER CATTLE  Sep 26 @GF6U 337.275 337.000 337.425 336.325 336.400 - 0.750 1:04P Sep 23
FEEDER CATTLE  Oct 26 @GF6V 328.025 328.125 333.475 327.750 332.975 5.300 1:04P Sep 23
FEEDER CATTLE  Nov 26 @GF6X 323.200 323.475 329.675 322.650 329.200 6.300 1:04P Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  529'4
Change:  0'4
Bid:  529'4
Ask:  529'6
Today's High:  530'6
Today's Low:  526'4
Volume:  227,369
Open:  526'4
Settle:  529'0
Prev:  529'0
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
1:03:00AM
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