Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 525'0 521'0 525'0 3'0 3:19A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 538'6 535'0 538'6 2'6 3:19A Sep 30
CORN  May 27 @C7K 543'0 542'6 545'6 542'4 545'6 2'6 3:19A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 548'4 545'2 548'4 2'6 3:19A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 519'6 517'2 519'6 1'6 3:19A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 523'6 521'4 523'6 1'4 3:19A Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1302'0 1294'6 1300'2 2'4 3:19A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1317'0 1310'0 1315'2 2'4 3:19A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1325'6 1319'0 1324'2 2'6 3:18A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1332'6 1326'4 1331'6 2'6 3:19A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1337'2 1331'4 1335'2 1'4 3:01A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1320'0 1314'6 1317'4 0'6 3:14A Sep 30
WHEAT  Dec 26 @W6Z 692'6 692'6 697'6 690'6 695'6 3'0 3:20A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 712'0 705'2 709'4 2'4 3:18A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 718'4 712'0 716'2 2'6 3:19A Sep 30
WHEAT  Jul 27 @W7N 712'4 713'0 716'6 711'2 714'6 2'2 3:17A Sep 30
WHEAT  Sep 27 @W7U 716'6 717'4 720'6 715'4 718'4 1'6 3:01A Sep 30
WHEAT  Dec 27 @W7Z 726'0 726'6 729'0 725'4 727'4 1'4 2:58A Sep 30
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9925 6.9900 7.0250 6.9850 7.0075 0.0150 3:09A Sep 30
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2000 7.2000 7.2350 7.2000 7.2200 0.0200 3:09A Sep 30
HARD RED SPRING WHEA...  May 27 @MW7K 7.3225 7.3475 7.3525 7.3475 7.3525 0.0300 12:18A Sep 30
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
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 226.275 222.700 224.675 1:04P Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 221.350 217.850 219.975 0.075 1:04P Sep 29
LIVE CATTLE  Aug 27 @LE7Q 216.650 216.100 217.900 214.725 216.775 0.075 1:04P Sep 29
LEAN HOGS  Oct 26 @HE6V 78.250 78.750 79.625 78.400 79.375 1.125 1:04P Sep 29
LEAN HOGS  Dec 26 @HE6Z 68.400 68.750 70.100 68.250 69.675 1.300 1:04P Sep 29
LEAN HOGS  Feb 27 @HE7G 69.375 69.675 70.900 69.050 70.550 1.250 1:04P Sep 29
LEAN HOGS  Apr 27 @HE7J 74.725 75.125 75.725 74.250 75.450 0.775 1:04P Sep 29
LEAN HOGS  May 27 @HE7K 79.550 79.400 79.950 79.150 79.750 0.350 1:00P Sep 29
LEAN HOGS  Jun 27 @HE7M 88.050 88.450 88.825 87.500 88.425 0.450 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
FEEDER CATTLE  Mar 27 @GF7H 318.250 318.125 321.300 315.575 319.900 1.350 1:04P Sep 29
FEEDER CATTLE  Apr 27 @GF7J 317.900 318.725 320.825 315.375 319.450 1.275 1:04P Sep 29
FEEDER CATTLE  May 27 @GF7K 316.700 318.275 319.450 315.375 318.225 1.300 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:  525'0
Change:  3'0
Bid:  525'0
Ask:  525'2
Today's High:  525'0
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
3:19:00AM
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