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 522'0 522'0 526'2 498'6 501'2 -21'2 1:19P Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'6 513'6 516'0 -20'4 1:19P Sep 30
CORN  May 27 @C7K 543'0 542'6 546'6 521'4 523'4 -19'6 1:19P Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'4 526'2 528'0 -18'2 1:19P Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'4 505'4 508'6 -9'4 1:19P Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'4 512'6 517'4 -5'0 1:19P Sep 30
CORN  Mar 28 @C8H 535'0 534'6 537'2 526'2 531'6 -3'4 1:19P Sep 30
CORN  May 28 @C8K 542'2 542'0 543'2 535'6 539'2 -3'2 1:19P Sep 30
CORN  Jul 28 @C8N 545'2 545'2 547'0 537'0 542'4 -3'0 1:15P Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1311'4 1289'6 1294'0 -4'6 1:19P Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1327'0 1306'2 1310'2 -3'4 1:19P Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1335'2 1315'2 1319'0 -3'0 1:19P Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1342'4 1323'2 1327'0 -2'4 1:19P Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1346'4 1328'4 1331'6 -2'2 1:19P Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1328'2 1311'4 1314'2 -2'6 1:19P Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1287'0 1270'6 1273'0 -5'0 1:18P Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1274'2 1257'4 1260'6 -4'6 1:19P Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1278'4 1284'2 1269'2 1271'0 -4'0 1:17P Sep 30
SOYBEANS  Mar 28 @S8H 1271'0 1278'2 1279'6 1271'4 1271'4 -3'6 1:15P Sep 30
SOYBEANS  May 28 @S8K 1272'0 1279'4 1279'4 1269'2 1269'2 -3'2 1:15P Sep 30
SOYBEANS  Jul 28 @S8N 1275'4 1289'0 -3'0 1:15P Sep 30
SOYBEANS  Aug 28 @S8Q 1262'0 1259'2 -2'6 1:15P Sep 30
SOYBEANS  Sep 28 @S8U 1230'0 1238'0 0'2 1:15P Sep 30
SOYBEANS  Nov 28 @S8X 1223'6 1222'0 1222'0 1222'0 1222'0 0'0 1:15P Sep 30
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 30
SOYBEANS  Nov 29 @S9X 1185'2 1200'0 11'6 1:15P Sep 30
WHEAT  Dec 26 @W6Z 692'6 692'6 700'2 673'2 675'2 -17'0 1:19P Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 714'2 688'6 690'2 -16'2 1:19P Sep 30
WHEAT  May 27 @W7K 713'4 714'4 720'4 696'6 698'0 -14'6 1:18P Sep 30
WHEAT  Jul 27 @W7N 712'4 713'0 718'6 698'6 700'0 -11'4 1:19P Sep 30
WHEAT  Sep 27 @W7U 716'6 717'4 722'2 705'0 705'6 -10'2 1:19P Sep 30
WHEAT  Dec 27 @W7Z 726'0 726'6 731'0 715'6 716'0 -9'0 1:18P Sep 30
WHEAT  Mar 28 @W8H 731'4 728'0 728'2 723'6 723'6 -7'4 1:15P Sep 30
WHEAT  May 28 @W8K 729'2 725'0 725'0 725'0 725'0 -6'4 1:15P Sep 30
WHEAT  Jul 28 @W8N 711'0 711'0 711'0 708'4 708'4 -5'4 1:15P Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 218.925 1.450 1:04P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 222.875 1.900 1:04P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.200 2.150 1:04P Sep 30
LIVE CATTLE  Apr 27 @LE7J 224.775 224.775 227.550 224.775 226.925 2.025 1:04P Sep 30
LIVE CATTLE  Jun 27 @LE7M 219.950 219.950 222.500 219.950 221.975 1.925 1:04P Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.650 333.375 336.475 2.775 1:04P Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 335.450 330.625 334.350 3.400 1:04P Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 328.625 323.325 327.975 4.275 1:04P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  501'2
Change:  -21'2
Bid:  501'2
Ask:  501'2
Today's High:  526'2
Today's Low:  498'6
Volume:  457,925
Open:  522'0
Settle:  500'6s
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
1:19:00PM
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