Weather
Futures Markets
Quotes
Charts
Portfolio
Grain
Market News
Home
Calendar
Contact Us
Cashbids
Blogs and Forums
Credit Application Form
Agritech Link
Careers
Employment Application
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 26
@C6Z
522'0
522'0
526'2
498'6
501'2
-21'2
1:19P Sep 30
CORN
Mar 27
@C7H
536'0
535'6
539'6
513'6
516'0
-20'4
1:19P Sep 30
CORN
May 27
@C7K
543'0
542'6
546'6
521'4
523'4
-19'6
1:19P Sep 30
CORN
Jul 27
@C7N
545'6
545'6
549'4
526'2
528'0
-18'2
1:19P Sep 30
CORN
Sep 27
@C7U
518'0
517'6
520'4
505'4
508'6
-9'4
1:19P Sep 30
CORN
Dec 27
@C7Z
522'2
522'0
524'4
512'6
517'4
-5'0
1:19P Sep 30
SOYBEANS
Nov 26
@S6X
1297'6
1296'6
1311'4
1289'6
1294'0
-4'6
1:19P Sep 30
SOYBEANS
Jan 27
@S7F
1312'6
1311'4
1327'0
1306'2
1310'2
-3'4
1:19P Sep 30
SOYBEANS
Mar 27
@S7H
1321'4
1321'0
1335'2
1315'2
1319'0
-3'0
1:19P Sep 30
SOYBEANS
May 27
@S7K
1329'0
1327'2
1342'4
1323'2
1327'0
-2'4
1:19P Sep 30
SOYBEANS
Jul 27
@S7N
1333'6
1333'0
1346'4
1328'4
1331'6
-2'2
1:19P Sep 30
SOYBEANS
Aug 27
@S7Q
1316'6
1315'0
1328'2
1311'4
1314'2
-2'6
1:19P Sep 30
WHEAT
Dec 26
@W6Z
692'6
692'6
700'2
673'2
675'2
-17'0
1:19P Sep 30
WHEAT
Mar 27
@W7H
707'0
707'4
714'2
688'6
690'2
-16'2
1:19P Sep 30
WHEAT
May 27
@W7K
713'4
714'4
720'4
696'6
698'0
-14'6
1:18P Sep 30
WHEAT
Jul 27
@W7N
712'4
713'0
718'6
698'6
700'0
-11'4
1:19P Sep 30
WHEAT
Sep 27
@W7U
716'6
717'4
722'2
705'0
705'6
-10'2
1:19P Sep 30
WHEAT
Dec 27
@W7Z
726'0
726'6
731'0
715'6
716'0
-9'0
1:18P Sep 30
HARD RED SPRING WHEA...
Dec 26
@MW6Z
6.9925
6.9900
7.0750
6.9200
6.9400
-0.0600
1:30P Sep 30
HARD RED SPRING WHEA...
Mar 27
@MW7H
7.2000
7.2000
7.2750
7.1200
7.1375
-0.0650
1:30P Sep 30
HARD RED SPRING WHEA...
May 27
@MW7K
7.3225
7.3475
7.3925
7.2425
7.2500
-0.0700
1:30P 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
LIVE CATTLE
Apr 27
@LE7J
224.775
224.775
227.550
224.775
226.925
2.025
1:04P Sep 30
LIVE CATTLE
Jun 27
@LE7M
219.950
219.950
222.500
219.950
221.975
1.925
1:04P Sep 30
LIVE CATTLE
Aug 27
@LE7Q
216.725
216.525
219.200
216.350
218.700
1.875
1:04P Sep 30
LEAN HOGS
Oct 26
@HE6V
79.375
79.400
79.425
78.600
78.625
-0.650
1:04P Sep 30
LEAN HOGS
Dec 26
@HE6Z
69.700
69.525
69.950
68.925
69.375
-0.275
1:04P Sep 30
LEAN HOGS
Feb 27
@HE7G
70.625
70.450
70.675
69.825
70.075
-0.450
1:04P Sep 30
LEAN HOGS
Apr 27
@HE7J
75.500
75.425
75.575
74.775
75.075
-0.325
1:04P Sep 30
LEAN HOGS
May 27
@HE7K
79.900
79.500
79.900
79.500
79.900
-0.050
1:00P Sep 30
LEAN HOGS
Jun 27
@HE7M
88.500
88.500
88.575
87.750
88.375
-0.100
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
FEEDER CATTLE
Mar 27
@GF7H
319.600
319.600
324.825
319.600
324.700
4.600
1:04P Sep 30
FEEDER CATTLE
Apr 27
@GF7J
319.175
319.975
324.500
319.700
324.500
4.800
1:04P Sep 30
FEEDER CATTLE
May 27
@GF7K
318.000
317.925
323.375
317.925
323.375
4.925
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:
501'2
Change:
-21'2
Bid:
501'2
Ask:
501'2
Today's High:
526'2
Today's Low:
498'6
Volume:
457,925
Open:
522'0
Settle:
500'6
s
Prev:
522'0
Contract High:
Contract Low:
Updated:
Sep-30-2026
1:19:00PM
Delay Time:
10 Minutes
DTN 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
.