0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 529'0 526'4 530'6 525'4 526'4 -1'4 1:19P Sep 24
CORN  Mar 27 @C7H 543'4 541'2 545'0 539'4 540'4 -2'0 1:19P Sep 24
CORN  May 27 @C7K 550'6 548'4 552'2 546'2 547'4 -2'4 1:19P Sep 24
CORN  Jul 27 @C7N 553'4 551'6 555'0 549'4 550'4 -2'0 1:19P Sep 24
CORN  Sep 27 @C7U 524'6 523'0 526'2 521'2 522'0 -2'0 1:19P Sep 24
CORN  Dec 27 @C7Z 528'4 527'0 529'6 525'4 526'4 -1'2 1:19P Sep 24
CORN  Mar 28 @C8H 540'4 540'2 541'4 538'0 538'6 -1'0 1:19P Sep 24
CORN  May 28 @C8K 547'0 548'2 548'2 546'4 546'4 -0'4 1:15P Sep 24
CORN  Jul 28 @C8N 550'0 550'0 551'2 548'0 548'6 -0'4 1:15P Sep 24
CORN  Sep 28 @C8U 516'0 517'2 517'6 514'2 516'0 0'6 1:15P Sep 24
CORN  Dec 28 @C8Z 515'0 514'2 516'0 514'0 515'6 1'0 1:15P Sep 24
CORN  Jul 29 @C9N 530'2 528'0 0'6 1:15P Sep 24
CORN  Dec 29 @C9Z 501'6 505'0 505'0 502'0 502'0 1'0 1:15P Sep 24
SOYBEANS  Nov 26 @S6X 1318'0 1310'0 1327'6 1310'0 1316'4 -0'4 1:19P Sep 24
SOYBEANS  Jan 27 @S7F 1333'6 1326'2 1343'2 1325'6 1330'2 -1'6 1:19P Sep 24
SOYBEANS  Mar 27 @S7H 1342'4 1335'0 1351'2 1334'0 1338'0 -2'6 1:19P Sep 24
SOYBEANS  May 27 @S7K 1350'0 1342'2 1357'6 1341'4 1345'0 -3'2 1:19P Sep 24
SOYBEANS  Jul 27 @S7N 1354'4 1346'4 1362'2 1346'0 1349'6 -3'2 1:19P Sep 24
SOYBEANS  Aug 27 @S7Q 1337'0 1329'2 1343'4 1328'6 1332'0 -3'6 1:19P Sep 24
SOYBEANS  Sep 27 @S7U 1296'0 1297'6 1301'2 1288'4 1291'6 -3'0 1:19P Sep 24
SOYBEANS  Nov 27 @S7X 1281'4 1274'2 1286'6 1273'2 1277'6 -2'4 1:19P Sep 24
SOYBEANS  Jan 28 @S8F 1291'2 1288'0 1294'4 1283'0 1287'2 -2'6 1:18P Sep 24
SOYBEANS  Mar 28 @S8H 1287'4 1286'4 1286'4 1278'4 1282'2 -3'6 1:17P Sep 24
SOYBEANS  May 28 @S8K 1288'6 1288'0 1288'0 1280'2 1283'0 -4'0 1:15P Sep 24
SOYBEANS  Jul 28 @S8N 1292'4 1289'0 -4'2 1:15P Sep 24
SOYBEANS  Aug 28 @S8Q 1279'4 1273'6 -5'6 1:15P Sep 24
SOYBEANS  Sep 28 @S8U 1250'0 1238'0 -8'4 1:15P Sep 24
SOYBEANS  Nov 28 @S8X 1243'4 1240'2 -9'0 1:15P Sep 24
SOYBEANS  Jul 29 @S9N 1262'4 1191'0 -9'0 1:15P Sep 24
SOYBEANS  Nov 29 @S9X 1205'0 1200'0 -9'0 1:15P Sep 24
WHEAT  Dec 26 @W6Z 708'4 707'6 712'4 700'2 705'6 -1'4 1:19P Sep 24
WHEAT  Mar 27 @W7H 724'2 724'0 728'0 715'4 720'4 -2'6 1:19P Sep 24
WHEAT  May 27 @W7K 732'0 732'0 735'4 723'4 727'4 -3'6 1:19P Sep 24
KC HRW WHEAT  Dec 26 @KW6Z 771'6 771'0 774'2 762'6 765'4 -4'6 1:19P Sep 24
KC HRW WHEAT  Mar 27 @KW7H 785'4 782'4 787'2 776'0 778'2 -6'0 1:19P Sep 24
KC HRW WHEAT  May 27 @KW7K 790'4 786'4 791'6 780'6 782'6 -6'4 1:19P Sep 24
OATS  Dec 26 @O6Z 417'2 415'6 425'6 415'6 424'0 5'2 1:18P Sep 24
OATS  Mar 27 @O7H 426'4 427'0 433'6 425'6 433'6 4'4 1:18P Sep 24
OATS  May 27 @O7K 430'4 423'0 4'4 1:16P Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.800 218.950 218.950 - 1.850 1:04P Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.975 220.975 221.050 - 1.250 1:04P Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.450 222.400 222.825 - 0.775 1:04P Sep 24
FEEDER CATTLE  Sep 26 @GF6U 336.525 336.975 337.725 336.625 337.500 1.100 12:00P Sep 24
FEEDER CATTLE  Oct 26 @GF6V 333.325 332.625 334.575 331.575 331.850 - 1.575 1:04P Sep 24
FEEDER CATTLE  Nov 26 @GF6X 329.500 328.900 331.325 327.900 328.175 - 1.425 1:04P Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.800 218.950 218.950 - 1.850 1:04P Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.975 220.975 221.050 - 1.250 1:04P Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.450 222.400 222.825 - 0.775 1:04P Sep 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  526'4
Change:  -1'4
Bid:  526'6
Ask:  526'6
Today's High:  530'6
Today's Low:  525'4
Volume:  198,190
Open:  526'4
Settle:  527'4s
Prev:  529'0
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
1:19:00PM
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