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 527'4 527'4 534'4 526'2 533'0 5'4 7:57P Sep 20
CORN  Mar 27 @C7H 541'4 541'2 547'6 540'0 546'4 5'0 7:56P Sep 20
CORN  May 27 @C7K 548'2 548'0 554'2 546'6 553'2 5'0 7:57P Sep 20
CORN  Jul 27 @C7N 551'0 550'4 556'4 549'0 555'0 4'0 7:56P Sep 20
CORN  Sep 27 @C7U 522'4 521'4 526'2 520'0 525'6 3'2 7:51P Sep 20
CORN  Dec 27 @C7Z 526'0 525'4 529'4 523'4 528'4 2'4 7:56P Sep 20
CORN  Mar 28 @C8H 538'2 536'6 536'6 536'6 536'6 -1'4 7:00P Sep 20
CORN  May 28 @C8K 545'0 544'6 0'0 1:15P Sep 18
CORN  Jul 28 @C8N 547'6 546'0 546'0 546'0 546'0 -1'6 7:00P Sep 20
SOYBEANS  Nov 26 @S6X 1303'4 1304'0 1316'0 1303'4 1313'6 10'2 7:57P Sep 20
SOYBEANS  Jan 27 @S7F 1320'0 1320'2 1332'4 1320'2 1330'4 10'4 7:57P Sep 20
SOYBEANS  Mar 27 @S7H 1329'4 1329'0 1341'2 1329'0 1339'0 9'4 7:53P Sep 20
SOYBEANS  May 27 @S7K 1336'4 1336'6 1347'2 1336'6 1345'4 9'0 7:53P Sep 20
SOYBEANS  Jul 27 @S7N 1340'4 1340'4 1350'2 1340'2 1348'6 8'2 7:53P Sep 20
SOYBEANS  Aug 27 @S7Q 1322'0 1324'6 1330'6 1324'6 1329'2 7'2 7:53P Sep 20
SOYBEANS  Sep 27 @S7U 1280'4 1283'4 1287'2 1283'4 1286'6 6'2 7:46P Sep 20
SOYBEANS  Nov 27 @S7X 1265'6 1265'0 1273'2 1265'0 1271'4 5'6 7:55P Sep 20
SOYBEANS  Jan 28 @S8F 1275'2 1275'0 1275'0 1275'0 1275'0 -0'2 7:00P Sep 20
SOYBEANS  Mar 28 @S8H 1272'0 1277'0 1277'0 1277'0 1277'0 5'0 7:55P Sep 20
SOYBEANS  May 28 @S8K 1273'0 1272'2 0'0 1:15P Sep 18
SOYBEANS  Jul 28 @S8N 1276'2 1283'6 0'0 1:15P Sep 18
SOYBEANS  Aug 28 @S8Q 1263'0 1263'0 0'0 1:15P Sep 18
SOYBEANS  Sep 28 @S8U 1233'0 1238'0 0'0 1:15P Sep 18
SOYBEANS  Nov 28 @S8X 1225'4 1226'2 0'0 1:15P Sep 18
SOYBEANS  Jul 29 @S9N 1244'4 1191'0 0'0 1:15P Sep 18
SOYBEANS  Nov 29 @S9X 1193'4 1200'0 0'0 1:15P Sep 18
WHEAT  Dec 26 @W6Z 714'2 716'0 728'4 715'2 725'4 11'2 7:57P Sep 20
WHEAT  Mar 27 @W7H 730'0 731'4 743'4 731'4 742'6 12'6 7:51P Sep 20
WHEAT  May 27 @W7K 738'0 740'2 751'2 740'2 748'6 10'6 7:52P Sep 20
WHEAT  Jul 27 @W7N 738'0 738'2 750'2 738'2 747'6 9'6 7:57P Sep 20
WHEAT  Sep 27 @W7U 742'6 742'4 753'6 742'4 751'4 8'6 7:57P Sep 20
WHEAT  Dec 27 @W7Z 752'2 757'0 757'2 757'0 757'2 5'0 7:09P Sep 20
WHEAT  Mar 28 @W8H 758'0 757'6 -0'2 1:17P Sep 18
WHEAT  May 28 @W8K 754'6 755'0 0'0 1:15P Sep 18
WHEAT  Jul 28 @W8N 734'2 728'0 0'0 1:15P Sep 18
LIVE CATTLE  Oct 26 @LE6V 215.650 215.600 216.750 214.275 215.850 0.275 1:04P Sep 18
LIVE CATTLE  Dec 26 @LE6Z 216.250 216.100 217.500 214.625 216.575 0.375 1:04P Sep 18
LIVE CATTLE  Feb 27 @LE7G 217.275 217.225 218.525 215.775 217.225 0.075 1:04P Sep 18
LIVE CATTLE  Apr 27 @LE7J 218.650 218.750 219.475 217.050 218.050 - 0.425 1:04P Sep 18
LIVE CATTLE  Jun 27 @LE7M 213.350 213.350 214.000 211.650 212.700 - 0.525 1:04P Sep 18
FEEDER CATTLE  Sep 26 @GF6U 334.825 335.025 335.500 332.825 333.550 - 1.250 1:04P Sep 18
FEEDER CATTLE  Oct 26 @GF6V 324.375 324.650 325.925 321.950 323.800 - 0.875 1:04P Sep 18
FEEDER CATTLE  Nov 26 @GF6X 318.650 319.150 320.475 316.175 318.275 - 0.650 1:04P Sep 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  533'0
Change:  5'4
Bid:  532'6
Ask:  533'0
Today's High:  534'4
Today's Low:  526'2
Volume:  186,358
Open:  527'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-20-2026
7:57:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Average Weekly DDG Price Higher
Editorial Staff – 
Posted at Friday, September 18, 2026 12:30PM 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