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 523'0 522'0 524'6 519'6 524'2 1'2 1:13A Sep 29
CORN  Mar 27 @C7H 536'4 535'6 538'0 533'6 537'4 1'0 1:02A Sep 29
CORN  May 27 @C7K 543'4 542'4 544'6 540'6 544'2 0'6 1:10A Sep 29
CORN  Jul 27 @C7N 546'6 545'6 547'4 543'6 547'0 0'2 12:51A Sep 29
CORN  Sep 27 @C7U 520'6 518'4 521'2 518'4 520'6 0'0 1:02A Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 525'6 522'6 525'2 0'2 11:11P Sep 28
CORN  Mar 28 @C8H 537'2 535'4 535'4 535'4 535'4 -1'6 7:32P Sep 28
CORN  May 28 @C8K 544'2 542'4 542'4 542'4 542'4 -1'6 7:32P Sep 28
CORN  Jul 28 @C8N 547'6 546'0 546'0 545'6 546'0 -1'6 7:33P Sep 28
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1291'4 1284'0 1288'4 0'2 1:13A Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1306'4 1298'4 1303'0 0'0 1:12A Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1315'4 1307'6 1312'0 0'0 1:10A Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1322'6 1315'4 1320'0 0'2 1:02A Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1327'0 1320'4 1324'6 -0'2 1:11A Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1310'6 1304'6 1308'6 -0'2 1:06A Sep 29
SOYBEANS  Sep 27 @S7U 1270'4 1267'0 1270'2 1267'0 1270'2 -0'2 1:05A Sep 29
SOYBEANS  Nov 27 @S7X 1257'6 1254'0 1259'2 1253'6 1257'0 -0'6 11:58P Sep 28
SOYBEANS  Jan 28 @S8F 1268'4 1269'6 1270'0 1268'0 1268'0 -0'4 1:02A Sep 29
SOYBEANS  Mar 28 @S8H 1265'2 1263'6 -1'4 1:18P Sep 28
SOYBEANS  May 28 @S8K 1266'6 1264'4 0'0 1:15P Sep 28
SOYBEANS  Jul 28 @S8N 1270'4 1289'0 0'0 1:15P Sep 28
SOYBEANS  Aug 28 @S8Q 1257'2 1257'2 0'0 1:15P Sep 28
SOYBEANS  Sep 28 @S8U 1225'2 1238'0 0'0 1:15P Sep 28
SOYBEANS  Nov 28 @S8X 1219'0 1240'2 0'0 1:15P Sep 28
SOYBEANS  Jul 29 @S9N 1238'0 1191'0 0'0 1:15P Sep 28
SOYBEANS  Nov 29 @S9X 1180'4 1200'0 0'0 1:15P Sep 28
WHEAT  Dec 26 @W6Z 688'6 689'4 690'2 686'0 688'2 -0'4 1:13A Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 705'0 700'6 702'4 -1'0 1:07A Sep 29
WHEAT  May 27 @W7K 710'6 710'6 711'6 708'0 709'4 -1'2 1:08A Sep 29
WHEAT  Jul 27 @W7N 712'0 710'2 713'0 709'2 711'4 -0'4 1:11A Sep 29
WHEAT  Sep 27 @W7U 718'0 715'6 718'6 715'2 716'0 -2'0 12:37A Sep 29
WHEAT  Dec 27 @W7Z 728'6 728'4 728'4 728'2 728'2 -0'4 9:54P Sep 28
WHEAT  Mar 28 @W8H 735'6 735'4 0'0 1:15P Sep 28
WHEAT  May 28 @W8K 734'6 745'2 0'0 1:15P Sep 28
WHEAT  Jul 28 @W8N 717'2 711'2 0'0 1:15P Sep 28
LIVE CATTLE  Oct 26 @LE6V 218.875 219.825 219.900 217.300 217.825 - 1.425 1:04P Sep 28
LIVE CATTLE  Dec 26 @LE6Z 222.150 222.800 222.875 220.125 220.975 - 1.350 1:04P Sep 28
LIVE CATTLE  Feb 27 @LE7G 224.300 225.000 225.000 222.375 223.225 - 1.350 1:04P Sep 28
LIVE CATTLE  Apr 27 @LE7J 225.825 226.525 226.525 224.275 225.000 - 1.050 1:04P Sep 28
LIVE CATTLE  Jun 27 @LE7M 220.725 221.000 221.400 219.300 220.075 - 0.850 1:04P Sep 28
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.525 336.600 331.700 332.325 - 3.025 1:04P Sep 28
FEEDER CATTLE  Nov 26 @GF6X 331.975 332.850 333.900 329.025 329.800 - 2.700 1:04P Sep 28
FEEDER CATTLE  Jan 27 @GF7F 324.350 324.900 326.500 321.725 322.600 - 2.375 1:04P Sep 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  524'2
Change:  1'2
Bid:  524'2
Ask:  524'4
Today's High:  524'6
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
1:11:00AM
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