0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 536'6 536'0 536'2 532'0 532'4 -4'2 9:37P Sep 22
CORN  Mar 27 @C7H 551'0 550'4 550'4 546'6 547'0 -4'0 9:31P Sep 22
CORN  May 27 @C7K 557'6 557'0 557'2 554'2 554'4 -3'2 9:26P Sep 22
CORN  Jul 27 @C7N 559'6 558'6 559'2 556'2 556'4 -3'2 9:35P Sep 22
CORN  Sep 27 @C7U 529'0 527'4 528'0 526'4 526'6 -2'2 9:22P Sep 22
CORN  Dec 27 @C7Z 531'6 530'4 531'2 529'4 529'6 -2'0 9:32P Sep 22
CORN  Mar 28 @C8H 543'4 542'4 542'4 541'4 541'4 -2'0 9:20P Sep 22
CORN  May 28 @C8K 550'2 548'4 548'4 548'4 548'4 -1'6 7:34P Sep 22
CORN  Jul 28 @C8N 553'0 550'4 550'4 550'4 550'4 -2'4 9:06P Sep 22
CORN  Sep 28 @C8U 518'6 519'0 0'0 1:15P Sep 22
CORN  Dec 28 @C8Z 517'6 514'4 516'0 514'0 516'0 -1'6 8:30P Sep 22
CORN  Jul 29 @C9N 533'0 528'0 0'0 1:15P Sep 22
CORN  Dec 29 @C9Z 504'4 503'2 0'0 1:15P Sep 22
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1320'4 1321'4 -4'0 9:36P Sep 22
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1336'4 1337'2 -4'0 9:36P Sep 22
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1344'2 1344'4 -4'2 9:32P Sep 22
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1350'6 1351'4 -3'6 9:16P Sep 22
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1354'6 1355'0 -4'2 9:36P Sep 22
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'2 1336'4 1337'2 -3'6 9:16P Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1294'4 1294'4 -4'0 9:36P Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1280'0 1283'0 1278'4 1279'0 -3'2 9:36P Sep 22
SOYBEANS  Jan 28 @S8F 1291'6 1292'0 0'2 1:15P Sep 22
SOYBEANS  Mar 28 @S8H 1288'0 1288'2 0'0 1:15P Sep 22
SOYBEANS  May 28 @S8K 1289'0 1290'0 0'0 1:15P Sep 22
SOYBEANS  Jul 28 @S8N 1292'2 1289'0 0'0 1:15P Sep 22
SOYBEANS  Aug 28 @S8Q 1278'6 1278'6 0'0 1:15P Sep 22
SOYBEANS  Sep 28 @S8U 1249'2 1238'0 0'0 1:15P Sep 22
SOYBEANS  Nov 28 @S8X 1242'6 1240'2 0'0 1:15P Sep 22
SOYBEANS  Jul 29 @S9N 1261'6 1191'0 0'0 1:15P Sep 22
SOYBEANS  Nov 29 @S9X 1204'6 1200'0 0'0 1:15P Sep 22
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 707'6 708'6 -8'4 9:36P Sep 22
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 724'2 725'0 -8'2 9:36P Sep 22
WHEAT  May 27 @W7K 741'2 741'0 741'2 732'4 733'2 -8'0 9:35P Sep 22
KC HRW WHEAT  Dec 26 @KW6Z 781'2 781'0 781'6 771'6 772'0 -9'2 9:36P Sep 22
KC HRW WHEAT  Mar 27 @KW7H 795'2 794'2 796'0 785'6 786'0 -9'2 9:36P Sep 22
KC HRW WHEAT  May 27 @KW7K 800'2 800'2 800'2 791'2 791'2 -9'0 9:00P Sep 22
OATS  Dec 26 @O6Z 414'4 414'2 414'4 411'6 414'2 -0'2 9:11P Sep 22
OATS  Mar 27 @O7H 425'6 425'4 425'4 425'4 425'4 -0'2 9:20P Sep 22
OATS  May 27 @O7K 430'2 423'0 0'0 1:16P Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.725 - 2.175 1:04P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.350 - 2.550 1:04P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.450 - 2.550 1:04P Sep 22
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.475 - 0.200 1:04P Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 326.850 328.125 - 2.225 1:04P Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.200 323.475 - 2.900 1:04P Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.725 - 2.175 1:04P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.350 - 2.550 1:04P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.450 - 2.550 1:04P Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  532'4
Change:  -4'2
Bid:  532'2
Ask:  532'4
Today's High:  536'2
Today's Low:  532'0
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
9:37:00PM
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