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 502'2 501'4 502'2 495'0 496'0 -6'2 11:25A Oct 02
CORN  Mar 27 @C7H 516'6 516'0 516'4 509'2 510'4 -6'2 11:25A Oct 02
CORN  May 27 @C7K 523'6 523'2 523'2 516'6 517'2 -6'4 11:26A Oct 02
CORN  Jul 27 @C7N 528'0 527'2 527'4 521'4 521'6 -6'2 11:26A Oct 02
CORN  Sep 27 @C7U 508'6 507'4 509'2 505'2 505'6 -3'0 11:26A Oct 02
CORN  Dec 27 @C7Z 517'6 516'6 518'6 514'2 515'6 -2'0 11:26A Oct 02
CORN  Mar 28 @C8H 531'4 530'0 532'6 529'2 530'0 -1'4 11:26A Oct 02
CORN  May 28 @C8K 539'0 537'0 540'0 537'0 538'0 -1'0 11:25A Oct 02
CORN  Jul 28 @C8N 542'2 540'2 542'4 539'6 542'4 0'2 9:45A Oct 02
SOYBEANS  Nov 26 @S6X 1284'0 1283'0 1285'6 1273'2 1276'0 -8'0 11:25A Oct 02
SOYBEANS  Jan 27 @S7F 1300'6 1299'2 1302'2 1289'6 1292'6 -8'0 11:25A Oct 02
SOYBEANS  Mar 27 @S7H 1310'6 1309'6 1312'0 1299'6 1302'6 -8'0 11:26A Oct 02
SOYBEANS  May 27 @S7K 1319'4 1317'4 1320'4 1309'0 1312'0 -7'4 11:26A Oct 02
SOYBEANS  Jul 27 @S7N 1325'0 1324'0 1326'0 1314'6 1318'2 -6'6 11:26A Oct 02
SOYBEANS  Aug 27 @S7Q 1308'6 1306'4 1309'2 1299'6 1302'4 -6'2 11:25A Oct 02
SOYBEANS  Sep 27 @S7U 1269'0 1266'6 1270'2 1261'6 1265'2 -3'6 11:08A Oct 02
SOYBEANS  Nov 27 @S7X 1256'2 1254'2 1258'0 1249'0 1252'2 -4'0 11:25A Oct 02
SOYBEANS  Jan 28 @S8F 1267'0 1261'4 1268'4 1261'4 1262'4 -4'4 11:19A Oct 02
SOYBEANS  Mar 28 @S8H 1263'2 1258'0 1263'2 1258'0 1260'0 -3'2 10:13A Oct 02
SOYBEANS  May 28 @S8K 1265'0 1269'2 0'0 1:15P Oct 01
SOYBEANS  Jul 28 @S8N 1268'6 1289'0 0'0 1:15P Oct 01
SOYBEANS  Aug 28 @S8Q 1256'2 1256'2 0'0 1:15P Oct 01
SOYBEANS  Sep 28 @S8U 1227'4 1238'0 0'0 1:15P Oct 01
SOYBEANS  Nov 28 @S8X 1222'0 1220'0 1221'2 1220'0 1220'0 -2'0 9:42A Oct 02
SOYBEANS  Jul 29 @S9N 1241'0 1191'0 0'0 1:15P Oct 01
SOYBEANS  Nov 29 @S9X 1195'2 1194'6 1194'6 1194'6 1194'6 -0'4 11:13A Oct 02
WHEAT  Dec 26 @W6Z 682'6 681'6 689'0 677'6 681'4 -1'2 11:26A Oct 02
WHEAT  Mar 27 @W7H 697'0 696'2 702'6 692'2 695'6 -1'2 11:26A Oct 02
WHEAT  May 27 @W7K 703'4 703'0 708'6 698'6 703'4 0'0 11:25A Oct 02
WHEAT  Jul 27 @W7N 704'6 705'0 709'0 700'2 704'0 -0'6 11:25A Oct 02
WHEAT  Sep 27 @W7U 709'6 710'0 714'0 705'4 709'4 -0'2 11:25A Oct 02
WHEAT  Dec 27 @W7Z 719'6 718'6 723'6 715'4 719'2 -0'4 11:13A Oct 02
WHEAT  Mar 28 @W8H 726'0 723'0 729'4 723'0 725'0 -1'0 10:59A Oct 02
WHEAT  May 28 @W8K 724'0 725'0 0'0 1:15P Oct 01
WHEAT  Jul 28 @W8N 706'4 703'0 0'0 1:15P Oct 01
LIVE CATTLE  Oct 26 @LE6V 219.300 219.550 219.675 217.550 218.375 - 0.925 11:26A Oct 02
LIVE CATTLE  Dec 26 @LE6Z 223.175 223.350 223.475 220.950 221.825 - 1.350 11:26A Oct 02
LIVE CATTLE  Feb 27 @LE7G 225.450 225.550 225.600 222.925 223.525 - 1.925 11:25A Oct 02
LIVE CATTLE  Apr 27 @LE7J 227.150 227.150 227.175 224.275 224.900 - 2.250 11:25A Oct 02
LIVE CATTLE  Jun 27 @LE7M 222.375 222.400 222.400 219.450 220.050 - 2.325 11:25A Oct 02
FEEDER CATTLE  Oct 26 @GF6V 338.875 338.850 338.875 334.000 334.925 - 3.950 11:23A Oct 02
FEEDER CATTLE  Nov 26 @GF6X 336.350 336.350 336.400 330.725 331.725 - 4.625 11:26A Oct 02
FEEDER CATTLE  Jan 27 @GF7F 329.700 329.350 329.925 324.000 325.100 - 4.600 11:26A Oct 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  496'0
Change:  -6'2
Bid:  496'0
Ask:  496'2
Today's High:  502'2
Today's Low:  495'0
Volume:  353,583
Open:  501'4
Settle:  502'2
Prev:  502'2
Contract High: 
Contract Low: 
Updated:  Oct-02-2026
11:25:00AM
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