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 529'0 526'4 530'6 526'4 527'4 -1'4 7:44A Sep 24
CORN  Mar 27 @C7H 543'4 541'2 545'0 541'0 542'0 -1'4 7:44A Sep 24
CORN  May 27 @C7K 550'6 548'4 552'2 548'4 549'4 -1'2 7:43A Sep 24
CORN  Jul 27 @C7N 553'4 551'6 555'0 551'4 552'4 -1'0 7:43A Sep 24
CORN  Sep 27 @C7U 524'6 523'0 526'2 523'0 523'4 -1'2 7:26A Sep 24
CORN  Dec 27 @C7Z 528'4 527'0 529'6 526'4 527'4 -1'0 7:40A Sep 24
CORN  Mar 28 @C8H 540'4 540'2 541'4 539'2 539'2 -1'2 7:18A Sep 24
CORN  May 28 @C8K 547'0 548'2 548'2 546'6 546'6 -0'2 6:38A Sep 24
CORN  Jul 28 @C8N 550'0 550'0 551'2 550'0 551'2 1'2 3:18A Sep 24
SOYBEANS  Nov 26 @S6X 1318'0 1310'0 1327'6 1310'0 1321'6 3'6 7:44A Sep 24
SOYBEANS  Jan 27 @S7F 1333'6 1326'2 1343'2 1325'6 1337'2 3'4 7:44A Sep 24
SOYBEANS  Mar 27 @S7H 1342'4 1335'0 1351'2 1334'2 1346'2 3'6 7:43A Sep 24
SOYBEANS  May 27 @S7K 1350'0 1342'2 1357'6 1342'0 1353'2 3'2 7:40A Sep 24
SOYBEANS  Jul 27 @S7N 1354'4 1346'4 1362'2 1346'4 1356'6 2'2 7:38A Sep 24
SOYBEANS  Aug 27 @S7Q 1337'0 1329'2 1343'4 1329'2 1339'0 2'0 7:36A Sep 24
SOYBEANS  Sep 27 @S7U 1296'0 1297'6 1301'2 1296'0 1297'2 1'2 7:36A Sep 24
SOYBEANS  Nov 27 @S7X 1281'4 1274'2 1286'6 1274'2 1285'6 4'2 7:00A Sep 24
SOYBEANS  Jan 28 @S8F 1291'2 1288'0 1294'4 1288'0 1293'0 1'6 6:15A 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 708'4 707'6 712'4 701'0 704'0 -4'4 7:44A Sep 24
WHEAT  Mar 27 @W7H 724'2 724'0 728'0 716'6 719'2 -5'0 7:44A Sep 24
WHEAT  May 27 @W7K 732'0 732'0 735'4 724'4 727'0 -5'0 7:44A Sep 24
WHEAT  Jul 27 @W7N 733'0 733'0 736'4 725'6 728'2 -4'6 7:43A Sep 24
WHEAT  Sep 27 @W7U 738'4 738'4 741'2 731'2 733'4 -5'0 7:43A Sep 24
WHEAT  Dec 27 @W7Z 748'4 748'4 750'4 741'4 743'2 -5'2 7:43A Sep 24
WHEAT  Mar 28 @W8H 755'2 754'2 756'2 751'6 751'6 -3'4 6:15A 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:  527'4
Change:  -1'4
Bid:  528'2
Ask:  528'2
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
7:44:00AM
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