Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 500'6 501'0 503'0 498'4 499'0 -1'6 11:42P Sep 30
CORN  Mar 27 @C7H 515'4 516'2 517'6 513'2 513'6 -1'6 11:42P Sep 30
CORN  May 27 @C7K 523'2 524'0 525'4 521'2 521'4 -1'6 11:42P Sep 30
CORN  Jul 27 @C7N 527'4 528'4 530'0 525'4 526'0 -1'4 11:33P Sep 30
CORN  Sep 27 @C7U 508'4 508'4 511'0 508'0 508'4 0'0 11:33P Sep 30
CORN  Dec 27 @C7Z 517'2 518'0 519'6 516'4 517'2 0'0 11:33P Sep 30
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1285'4 1285'6 -7'2 11:43P Sep 30
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1302'0 1302'4 -6'6 11:36P Sep 30
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1311'2 1311'6 -6'6 11:34P Sep 30
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1319'0 1319'2 -7'2 11:44P Sep 30
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1324'0 1324'0 -7'4 11:44P Sep 30
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1306'6 1306'6 -7'2 11:33P Sep 30
WHEAT  Dec 26 @W6Z 675'6 675'2 678'4 671'2 673'0 -2'6 11:44P Sep 30
WHEAT  Mar 27 @W7H 690'6 690'2 693'6 686'4 688'2 -2'4 11:43P Sep 30
WHEAT  May 27 @W7K 698'6 698'6 701'4 694'4 696'0 -2'6 11:36P Sep 30
WHEAT  Jul 27 @W7N 701'0 700'0 703'0 696'6 698'2 -2'6 11:33P Sep 30
WHEAT  Sep 27 @W7U 706'4 703'6 708'4 702'4 703'6 -2'6 11:33P Sep 30
WHEAT  Dec 27 @W7Z 717'0 716'0 718'0 714'2 714'2 -2'6 11:33P Sep 30
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9325 6.9325 6.9575 6.9325 6.9350 0.0025 10:29P Sep 30
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.1350 7.1550 7.1550 7.1350 7.1375 0.0025 10:28P 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:  499'0
Change:  -1'6
Bid:  498'6
Ask:  499'2
Today's High:  503'0
Today's Low:  498'4
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
11:42:00PM
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