0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 526'2 521'0 522'6 0'6 10:22A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'6 535'0 537'0 1'0 10:22A Sep 30
CORN  May 27 @C7K 543'0 542'6 546'6 542'4 544'0 1'0 10:23A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'4 545'2 547'2 1'4 10:23A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'4 517'2 518'2 0'2 10:22A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'4 521'4 522'4 0'2 10:23A Sep 30
CORN  Mar 28 @C8H 535'0 534'6 537'2 534'6 535'0 0'0 10:14A Sep 30
CORN  May 28 @C8K 542'2 542'0 542'0 542'0 542'0 -0'2 7:44P Sep 29
CORN  Jul 28 @C8N 545'2 545'2 547'0 545'2 547'0 1'6 8:32A Sep 30
CORN  Sep 28 @C8U 513'4 513'2 513'2 513'0 513'0 -0'4 9:45A Sep 30
CORN  Dec 28 @C8Z 512'4 513'6 514'0 512'0 512'0 -0'4 10:13A Sep 30
CORN  Jul 29 @C9N 527'6 529'0 0'0 1:15P Sep 29
CORN  Dec 29 @C9Z 499'2 500'0 0'0 1:15P Sep 29
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1311'0 1294'6 1304'0 6'2 10:23A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1326'2 1310'0 1319'6 7'0 10:23A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1334'2 1319'0 1328'0 6'4 10:23A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1341'2 1326'4 1335'4 6'4 10:23A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1346'0 1331'4 1340'0 6'2 10:23A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1328'2 1314'6 1323'2 6'4 10:20A Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1287'0 1276'2 1281'6 4'0 10:20A Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1274'2 1262'6 1268'2 3'4 10:21A Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1278'4 1284'2 1278'4 1279'0 4'0 10:21A Sep 30
SOYBEANS  Mar 28 @S8H 1271'0 1278'2 1279'6 1274'4 1276'0 5'0 10:04A Sep 30
SOYBEANS  May 28 @S8K 1272'0 1279'4 1279'4 1277'0 1277'0 5'0 9:54A Sep 30
SOYBEANS  Jul 28 @S8N 1275'4 1289'0 0'0 1:15P Sep 29
SOYBEANS  Aug 28 @S8Q 1262'0 1262'0 0'0 1:15P Sep 29
SOYBEANS  Sep 28 @S8U 1230'0 1238'0 0'0 1:15P Sep 29
SOYBEANS  Nov 28 @S8X 1223'6 1240'2 0'0 1:15P Sep 29
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 29
SOYBEANS  Nov 29 @S9X 1185'2 1200'0 0'0 1:15P Sep 29
WHEAT  Dec 26 @W6Z 692'6 692'6 700'2 687'6 688'6 -4'0 10:23A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 714'2 702'2 703'2 -3'6 10:23A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 720'4 709'6 710'4 -3'0 10:23A Sep 30
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 752'2 736'4 738'4 -4'4 10:23A Sep 30
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 765'2 750'2 751'4 -4'2 10:23A Sep 30
KC HRW WHEAT  May 27 @KW7K 761'0 763'2 770'2 756'0 757'0 -4'0 10:23A Sep 30
OATS  Dec 26 @O6Z 422'4 422'4 429'4 421'0 426'4 4'0 10:09A Sep 30
OATS  Mar 27 @O7H 431'0 431'2 437'0 430'0 434'4 3'4 9:55A Sep 30
OATS  May 27 @O7K 433'6 423'0 0'0 1:16P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 219.500 2.275 10:23A Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 223.250 2.450 10:23A Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 225.850 223.000 225.200 2.275 10:23A Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.000 333.375 336.325 2.675 10:23A Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 334.650 330.625 333.700 2.800 10:23A Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 327.625 323.325 326.975 3.575 10:22A Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 219.500 2.275 10:23A Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 223.250 2.450 10:23A Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 225.850 223.000 225.200 2.275 10:23A Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'6
Change:  0'6
Bid:  522'4
Ask:  522'6
Today's High:  526'2
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
10:22:00AM
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