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 543'0 543'0 544'4 537'0 538'0 -5'0 4:56A Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 550'6 551'2 -5'4 4:55A Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 557'2 557'6 -5'2 4:55A Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 558'6 559'2 -5'2 4:55A Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 528'6 529'2 -5'0 4:55A Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 531'4 531'4 -5'4 4:53A Sep 22
CORN  Mar 28 @C8H 548'4 548'0 548'4 544'0 544'2 -4'2 3:59A Sep 22
CORN  May 28 @C8K 555'0 554'2 554'2 551'0 551'0 -4'0 3:58A Sep 22
CORN  Jul 28 @C8N 557'2 557'0 557'0 553'4 553'4 -3'6 4:29A Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1329'2 1319'6 1320'6 -7'2 4:56A Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1345'0 1335'6 1336'4 -7'4 4:55A Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1352'2 1343'2 1344'0 -7'6 4:55A Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1358'0 1349'6 1350'2 -7'6 4:55A Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1361'4 1353'4 1353'4 -7'6 4:55A Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1342'2 1334'2 1334'4 -7'4 4:55A Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1297'4 1290'6 1291'0 -7'4 4:55A Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1282'0 1282'4 1275'0 1275'2 -7'0 4:55A Sep 22
SOYBEANS  Jan 28 @S8F 1291'6 1288'4 1288'4 1284'6 1284'6 -7'0 4:55A Sep 22
SOYBEANS  Mar 28 @S8H 1287'6 1286'4 1287'0 1286'4 1287'0 -0'6 11:56P Sep 21
SOYBEANS  May 28 @S8K 1288'2 1289'0 0'0 1:15P Sep 21
SOYBEANS  Jul 28 @S8N 1291'6 1290'2 0'0 1:15P Sep 21
SOYBEANS  Aug 28 @S8Q 1278'2 1278'2 0'0 1:15P Sep 21
SOYBEANS  Sep 28 @S8U 1248'0 1238'0 0'0 1:15P Sep 21
SOYBEANS  Nov 28 @S8X 1241'4 1240'2 0'0 1:15P Sep 21
SOYBEANS  Jul 29 @S9N 1260'4 1191'0 0'0 1:15P Sep 21
SOYBEANS  Nov 29 @S9X 1205'0 1200'0 0'0 1:15P Sep 21
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 716'2 718'0 -8'6 4:56A Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 733'2 734'2 -8'4 4:55A Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 741'4 742'4 -8'0 4:54A Sep 22
WHEAT  Jul 27 @W7N 747'6 748'0 751'2 739'0 740'0 -7'6 4:55A Sep 22
WHEAT  Sep 27 @W7U 751'2 749'0 754'6 742'6 743'2 -8'0 4:54A Sep 22
WHEAT  Dec 27 @W7Z 760'0 759'2 762'0 752'2 752'2 -7'6 4:53A Sep 22
WHEAT  Mar 28 @W8H 765'2 765'0 0'0 1:15P Sep 21
WHEAT  May 28 @W8K 761'4 761'2 0'0 1:15P Sep 21
WHEAT  Jul 28 @W8N 740'2 728'0 0'0 1:15P Sep 21
LIVE CATTLE  Oct 26 @LE6V 215.925 219.000 221.275 218.025 221.150 5.025 1:04P Sep 21
LIVE CATTLE  Dec 26 @LE6Z 216.625 219.950 222.600 218.950 222.175 5.375 1:04P Sep 21
LIVE CATTLE  Feb 27 @LE7G 217.350 220.950 223.775 219.775 223.150 5.750 1:04P Sep 21
LIVE CATTLE  Apr 27 @LE7J 218.225 221.225 224.750 220.600 224.175 5.950 1:04P Sep 21
LIVE CATTLE  Jun 27 @LE7M 212.825 215.675 219.000 215.050 218.700 5.850 1:04P Sep 21
FEEDER CATTLE  Sep 26 @GF6U 333.575 337.750 338.450 335.750 337.800 3.900 1:04P Sep 21
FEEDER CATTLE  Oct 26 @GF6V 323.500 328.550 331.175 327.075 330.700 6.750 1:04P Sep 21
FEEDER CATTLE  Nov 26 @GF6X 318.000 322.875 327.025 321.900 326.550 8.100 1:04P Sep 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  538'0
Change:  -5'0
Bid:  537'4
Ask:  538'0
Today's High:  544'4
Today's Low:  537'0
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
4:56:00AM
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