0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 500'6 501'0 505'0 495'0 499'6 -1'0 1:04P Oct 01
CORN  Mar 27 @C7H 515'4 516'2 519'4 510'0 514'0 -1'4 1:04P Oct 01
CORN  May 27 @C7K 523'2 524'0 527'0 517'2 520'6 -2'4 1:03P Oct 01
CORN  Jul 27 @C7N 527'4 528'4 531'0 522'0 525'0 -2'4 1:03P Oct 01
CORN  Sep 27 @C7U 508'4 508'4 512'0 504'4 506'6 -1'6 1:03P Oct 01
CORN  Dec 27 @C7Z 517'2 518'0 521'0 514'0 516'0 -1'2 1:03P Oct 01
CORN  Mar 28 @C8H 531'4 531'0 534'2 527'6 527'6 -3'6 12:52P Oct 01
CORN  May 28 @C8K 539'0 540'4 541'0 536'2 536'2 -2'6 12:00P Oct 01
CORN  Jul 28 @C8N 542'2 544'0 545'4 538'4 540'6 -1'4 1:02P Oct 01
CORN  Sep 28 @C8U 512'2 512'4 513'6 510'4 511'6 -0'4 1:01P Oct 01
CORN  Dec 28 @C8Z 512'4 513'0 514'4 510'6 511'4 -1'0 12:22P Oct 01
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 1273'6 1279'2 -13'6 1:04P Oct 01
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1290'4 1295'6 -13'4 1:04P Oct 01
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1300'2 1305'2 -13'2 1:03P Oct 01
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1308'6 1313'6 -12'6 1:03P Oct 01
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1314'4 1319'2 -12'2 1:03P Oct 01
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1298'6 1302'4 -11'4 1:03P Oct 01
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1273'0 1260'2 1262'2 -10'4 1:03P Oct 01
SOYBEANS  Nov 27 @S7X 1260'0 1260'6 1260'6 1247'0 1250'0 -10'0 1:03P Oct 01
SOYBEANS  Jan 28 @S8F 1271'0 1269'4 1270'2 1258'4 1259'0 -12'0 12:07P Oct 01
SOYBEANS  Mar 28 @S8H 1267'2 1264'0 1264'4 1258'0 1258'0 -9'2 12:57P Oct 01
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 1222'6 1217'0 1217'0 -6'6 11:24A Oct 01
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 675'6 675'2 683'4 670'6 680'6 5'0 1:03P Oct 01
WHEAT  Mar 27 @W7H 690'6 690'2 698'2 686'4 694'6 4'0 1:03P Oct 01
WHEAT  May 27 @W7K 698'6 698'6 705'6 694'2 702'0 3'2 1:03P Oct 01
KC HRW WHEAT  Dec 26 @KW6Z 733'0 732'0 743'0 729'0 735'0 2'0 1:03P Oct 01
KC HRW WHEAT  Mar 27 @KW7H 746'4 745'4 756'4 742'4 748'2 1'6 1:03P Oct 01
KC HRW WHEAT  May 27 @KW7K 752'0 750'6 761'4 748'0 753'4 1'4 1:02P Oct 01
OATS  Dec 26 @O6Z 418'6 418'2 418'2 409'0 414'0 -4'6 1:00P Oct 01
OATS  Mar 27 @O7H 429'2 425'0 425'2 419'4 423'0 -6'2 12:52P Oct 01
OATS  May 27 @O7K 434'2 424'2 424'2 424'2 424'2 -10'0 8:30A Oct 01
LIVE CATTLE  Oct 26 @LE6V 218.675 218.850 219.975 217.500 219.450 0.775 1:03P Oct 01
LIVE CATTLE  Dec 26 @LE6Z 222.700 222.825 223.375 221.150 223.350 0.650 1:03P Oct 01
LIVE CATTLE  Feb 27 @LE7G 225.075 225.050 225.675 223.400 225.600 0.525 1:03P Oct 01
FEEDER CATTLE  Oct 26 @GF6V 336.425 337.425 339.325 334.700 339.150 2.725 1:03P Oct 01
FEEDER CATTLE  Nov 26 @GF6X 334.300 334.500 336.875 331.500 336.625 2.325 1:03P Oct 01
FEEDER CATTLE  Jan 27 @GF7F 327.675 328.400 330.150 324.825 330.150 2.475 1:02P Oct 01
LIVE CATTLE  Oct 26 @LE6V 218.675 218.850 219.975 217.500 219.450 0.775 1:03P Oct 01
LIVE CATTLE  Dec 26 @LE6Z 222.700 222.825 223.375 221.150 223.350 0.650 1:03P Oct 01
LIVE CATTLE  Feb 27 @LE7G 225.075 225.050 225.675 223.400 225.600 0.525 1:03P Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  499'6
Change:  -1'0
Bid:  499'4
Ask:  499'6
Today's High:  505'0
Today's Low:  495'0
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
1:04:00PM
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