0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 500'6 501'0 503'0 499'4 499'6 -1'0 10:13P Sep 30
CORN  Mar 27 @C7H 515'4 516'2 517'6 514'6 514'6 -0'6 10:12P Sep 30
CORN  May 27 @C7K 523'2 524'0 525'4 522'4 522'6 -0'4 10:11P Sep 30
CORN  Jul 27 @C7N 527'4 528'4 530'0 526'6 527'0 -0'4 10:12P Sep 30
CORN  Sep 27 @C7U 508'4 508'4 511'0 508'0 509'4 1'0 10:09P Sep 30
CORN  Dec 27 @C7Z 517'2 518'0 519'6 516'4 518'2 1'0 10:06P Sep 30
CORN  Mar 28 @C8H 531'4 531'0 533'0 530'2 532'4 1'0 9:03P Sep 30
CORN  May 28 @C8K 539'0 539'2 0'2 1:19P Sep 30
CORN  Jul 28 @C8N 542'2 544'0 544'0 543'4 543'4 1'2 8:07P Sep 30
CORN  Sep 28 @C8U 512'2 512'2 0'0 1:15P Sep 30
CORN  Dec 28 @C8Z 512'4 513'0 514'4 513'0 513'6 1'2 8:28P Sep 30
CORN  Jul 29 @C9N 527'6 529'0 0'0 1:15P Sep 30
CORN  Dec 29 @C9Z 500'6 500'6 0'0 1:15P Sep 30
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1288'2 1288'4 -4'4 10:12P Sep 30
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1304'6 1305'0 -4'2 10:12P Sep 30
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1314'0 1314'0 -4'4 10:12P Sep 30
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1321'6 1321'6 -4'6 10:11P Sep 30
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1326'4 1326'4 -5'0 10:11P Sep 30
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1308'6 1308'6 -5'2 10:06P Sep 30
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1272'6 1269'2 1269'2 -3'4 9:27P Sep 30
SOYBEANS  Nov 27 @S7X 1260'0 1260'6 1260'6 1256'0 1256'0 -4'0 9:42P Sep 30
SOYBEANS  Jan 28 @S8F 1271'0 1269'4 1269'6 1266'6 1266'6 -4'2 9:38P Sep 30
SOYBEANS  Mar 28 @S8H 1267'2 1271'4 0'0 1:15P Sep 30
SOYBEANS  May 28 @S8K 1268'6 1269'2 0'0 1:15P Sep 30
SOYBEANS  Jul 28 @S8N 1272'4 1289'0 0'0 1:15P Sep 30
SOYBEANS  Aug 28 @S8Q 1259'2 1259'2 0'0 1:15P Sep 30
SOYBEANS  Sep 28 @S8U 1230'2 1238'0 0'0 1:15P Sep 30
SOYBEANS  Nov 28 @S8X 1223'6 1222'0 1222'0 1222'0 1222'0 -1'6 9:42P Sep 30
SOYBEANS  Jul 29 @S9N 1242'6 1191'0 0'0 1:15P Sep 30
SOYBEANS  Nov 29 @S9X 1197'0 1200'0 0'0 1:15P Sep 30
WHEAT  Dec 26 @W6Z 675'6 675'2 678'4 672'0 673'6 -2'0 10:12P Sep 30
WHEAT  Mar 27 @W7H 690'6 690'2 693'6 687'6 689'2 -1'4 10:11P Sep 30
WHEAT  May 27 @W7K 698'6 698'6 701'4 695'6 696'6 -2'0 10:11P Sep 30
KC HRW WHEAT  Dec 26 @KW6Z 733'0 732'0 736'0 730'0 732'2 -0'6 10:12P Sep 30
KC HRW WHEAT  Mar 27 @KW7H 746'4 745'4 749'4 743'6 746'0 -0'4 10:11P Sep 30
KC HRW WHEAT  May 27 @KW7K 752'0 750'6 754'6 749'2 751'6 -0'2 10:10P Sep 30
OATS  Dec 26 @O6Z 418'6 418'2 418'2 413'0 414'2 -4'4 8:07P Sep 30
OATS  Mar 27 @O7H 429'2 425'0 425'2 425'0 425'2 -4'0 8:06P Sep 30
OATS  May 27 @O7K 434'2 423'0 0'0 1:16P Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 218.925 1.450 1:04P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 222.875 1.900 1:04P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.200 2.150 1:04P Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.650 333.375 336.475 2.775 1:04P Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 335.450 330.625 334.350 3.400 1:04P Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 328.625 323.325 327.975 4.275 1:04P Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 218.925 1.450 1:04P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 222.875 1.900 1:04P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.200 2.150 1:04P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  500'0
Change:  -0'6
Bid:  499'6
Ask:  500'0
Today's High:  503'0
Today's Low:  499'4
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
10:12:00PM
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