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
527'4
527'4
541'4
526'2
540'2
12'6
10:00A Sep 21
CORN
Mar 27
@C7H
541'4
541'2
554'6
540'0
554'2
12'6
10:00A Sep 21
CORN
May 27
@C7K
548'2
548'0
561'2
546'6
560'6
12'4
10:00A Sep 21
CORN
Jul 27
@C7N
551'0
550'4
563'0
549'0
562'6
11'6
10:00A Sep 21
CORN
Sep 27
@C7U
522'4
521'4
532'2
520'0
532'2
9'6
10:00A Sep 21
CORN
Dec 27
@C7Z
526'0
525'4
535'0
523'4
535'0
9'0
10:00A Sep 21
SOYBEANS
Nov 26
@S6X
1303'4
1304'0
1322'0
1303'4
1321'0
17'4
10:00A Sep 21
SOYBEANS
Jan 27
@S7F
1320'0
1320'2
1338'2
1320'2
1337'4
17'4
10:00A Sep 21
SOYBEANS
Mar 27
@S7H
1329'4
1329'0
1346'4
1329'0
1345'6
16'2
10:00A Sep 21
SOYBEANS
May 27
@S7K
1336'4
1336'6
1353'0
1336'6
1352'2
15'6
10:00A Sep 21
SOYBEANS
Jul 27
@S7N
1340'4
1340'4
1356'4
1340'2
1356'0
15'4
10:00A Sep 21
SOYBEANS
Aug 27
@S7Q
1322'0
1324'6
1337'2
1323'6
1336'0
14'0
9:58A Sep 21
WHEAT
Dec 26
@W6Z
714'2
716'0
729'4
715'2
726'0
11'6
10:00A Sep 21
WHEAT
Mar 27
@W7H
730'0
731'4
744'6
731'4
741'6
11'6
10:00A Sep 21
WHEAT
May 27
@W7K
738'0
740'2
751'6
740'2
749'2
11'2
10:00A Sep 21
WHEAT
Jul 27
@W7N
738'0
738'2
750'2
738'2
746'6
8'6
9:59A Sep 21
WHEAT
Sep 27
@W7U
742'6
742'4
753'6
742'4
750'0
7'2
9:59A Sep 21
WHEAT
Dec 27
@W7Z
752'2
757'0
761'0
752'6
758'2
6'0
9:58A Sep 21
HARD RED SPRING WHEA...
Dec 26
@MW6Z
7.4125
7.4100
7.4975
7.4100
7.4775
0.0650
10:00A Sep 21
HARD RED SPRING WHEA...
Mar 27
@MW7H
7.6175
7.6225
7.7050
7.6225
7.6875
0.0700
9:59A Sep 21
HARD RED SPRING WHEA...
May 27
@MW7K
7.7350
7.7350
7.8100
7.7350
7.7950
0.0600
9:59A Sep 21
LIVE CATTLE
Oct 26
@LE6V
215.925
219.000
219.825
218.025
218.900
2.975
10:00A Sep 21
LIVE CATTLE
Dec 26
@LE6Z
216.625
219.950
221.000
218.950
220.225
3.600
10:00A Sep 21
LIVE CATTLE
Feb 27
@LE7G
217.350
220.950
222.250
219.775
221.650
4.300
9:59A Sep 21
LIVE CATTLE
Apr 27
@LE7J
218.225
221.225
223.575
220.600
223.025
4.800
9:59A Sep 21
LIVE CATTLE
Jun 27
@LE7M
212.825
215.675
217.975
215.050
217.475
4.650
9:58A Sep 21
LIVE CATTLE
Aug 27
@LE7Q
209.750
212.675
214.475
211.775
214.000
4.250
9:59A Sep 21
LEAN HOGS
Oct 26
@HE6V
78.100
78.525
78.625
78.000
78.300
0.200
9:59A Sep 21
LEAN HOGS
Dec 26
@HE6Z
68.550
68.900
69.750
68.525
69.500
0.950
9:59A Sep 21
LEAN HOGS
Feb 27
@HE7G
70.150
70.450
71.250
69.975
71.100
0.950
9:59A Sep 21
LEAN HOGS
Apr 27
@HE7J
75.725
75.750
76.650
75.600
76.500
0.775
10:00A Sep 21
LEAN HOGS
May 27
@HE7K
80.875
81.075
81.275
81.075
81.275
0.400
9:15A Sep 21
LEAN HOGS
Jun 27
@HE7M
89.400
89.400
89.925
89.225
89.725
0.325
9:59A Sep 21
FEEDER CATTLE
Sep 26
@GF6U
333.575
337.750
338.450
335.750
336.050
2.475
9:58A Sep 21
FEEDER CATTLE
Oct 26
@GF6V
323.500
328.550
330.400
327.075
328.125
4.625
9:59A Sep 21
FEEDER CATTLE
Nov 26
@GF6X
318.000
322.875
325.550
321.900
323.900
5.900
9:59A Sep 21
FEEDER CATTLE
Jan 27
@GF7F
308.925
313.800
317.175
313.000
315.950
7.025
9:59A Sep 21
FEEDER CATTLE
Mar 27
@GF7H
304.825
308.825
313.000
308.825
311.925
7.100
9:59A Sep 21
FEEDER CATTLE
Apr 27
@GF7J
304.750
309.250
312.800
308.725
311.800
7.050
9:55A Sep 21
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
540'2
Change:
12'6
Bid:
540'2
Ask:
540'4
Today's High:
541'4
Today's Low:
526'2
Volume:
186,358
Open:
527'4
Settle:
527'4
Prev:
527'4
Contract High:
Contract Low:
Updated:
Sep-21-2026
9:58:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff
–
Posted at Monday, September 21, 2026 9:53AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.