0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 522'4 521'0 521'4 -0'4 9:36P Sep 29
CORN  Mar 27 @C7H 536'0 535'6 536'4 535'0 535'4 -0'4 9:35P Sep 29
CORN  May 27 @C7K 543'0 542'6 543'4 542'4 542'4 -0'4 9:13P Sep 29
CORN  Jul 27 @C7N 545'6 545'6 546'2 545'2 545'2 -0'4 9:15P Sep 29
CORN  Sep 27 @C7U 518'0 517'6 518'4 517'2 518'0 0'0 8:14P Sep 29
CORN  Dec 27 @C7Z 522'2 522'0 522'6 521'4 522'4 0'2 8:54P Sep 29
CORN  Mar 28 @C8H 535'0 534'6 535'0 534'6 535'0 0'0 7:59P Sep 29
CORN  May 28 @C8K 542'2 542'0 542'0 542'0 542'0 -0'2 7:44P Sep 29
CORN  Jul 28 @C8N 545'2 545'2 545'2 545'2 545'2 0'0 8:33P Sep 29
CORN  Sep 28 @C8U 513'4 515'0 0'0 1:15P Sep 29
CORN  Dec 28 @C8Z 512'4 514'0 0'0 1:15P Sep 29
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 1300'4 1294'6 1299'0 1'2 9:37P Sep 29
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1315'4 1310'0 1314'4 1'6 9:35P Sep 29
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1324'2 1319'0 1323'0 1'4 9:36P Sep 29
SOYBEANS  May 27 @S7K 1329'0 1327'2 1331'2 1326'4 1330'0 1'0 9:30P Sep 29
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1335'4 1331'4 1334'6 1'0 9:30P Sep 29
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1318'2 1314'6 1316'6 0'0 9:22P Sep 29
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1279'4 1276'2 1277'4 -0'2 9:22P Sep 29
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1266'4 1262'6 1264'4 -0'2 9:22P Sep 29
SOYBEANS  Jan 28 @S8F 1275'0 1275'0 0'0 1:19P Sep 29
SOYBEANS  Mar 28 @S8H 1271'0 1272'6 0'0 1:15P Sep 29
SOYBEANS  May 28 @S8K 1272'0 1272'4 0'0 1:15P Sep 29
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 692'6 692'6 694'4 690'6 693'6 1'0 9:37P Sep 29
WHEAT  Mar 27 @W7H 707'0 707'4 709'0 705'2 708'0 1'0 9:37P Sep 29
WHEAT  May 27 @W7K 713'4 714'4 715'6 712'0 714'6 1'2 9:35P Sep 29
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 746'4 742'2 743'6 0'6 9:34P Sep 29
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 759'2 755'2 756'4 0'6 9:34P Sep 29
KC HRW WHEAT  May 27 @KW7K 761'0 763'2 763'6 761'0 761'6 0'6 9:08P Sep 29
OATS  Dec 26 @O6Z 422'4 422'4 422'4 421'0 421'2 -1'2 8:30P Sep 29
OATS  Mar 27 @O7H 431'0 431'2 431'2 431'2 431'2 0'2 8:10P Sep 29
OATS  May 27 @O7K 433'6 423'0 0'0 1:16P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 333.775 1.750 1:04P Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.075 1.625 1:04P Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.700 1.425 1:04P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  521'4
Change:  -0'4
Bid:  521'4
Ask:  521'6
Today's High:  522'4
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
9:36:00PM
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