Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 526'2 521'0 524'2 2'2 9:23A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'6 535'0 538'0 2'0 9:22A Sep 30
CORN  May 27 @C7K 543'0 542'6 546'6 542'4 544'6 1'6 9:22A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'4 545'2 547'6 2'0 9:22A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'4 517'2 518'6 0'6 9:21A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'4 521'4 522'4 0'2 9:22A Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1311'0 1294'6 1307'0 9'2 9:23A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1326'2 1310'0 1322'4 9'6 9:23A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1334'2 1319'0 1330'6 9'2 9:21A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1341'2 1326'4 1337'6 8'6 9:22A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1346'0 1331'4 1343'0 9'2 9:20A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1328'2 1314'6 1325'6 9'0 9:17A Sep 30
WHEAT  Dec 26 @W6Z 692'6 692'6 700'2 687'6 688'2 -4'4 9:22A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 714'2 702'2 702'4 -4'4 9:22A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 720'4 709'6 711'2 -2'2 9:22A Sep 30
WHEAT  Jul 27 @W7N 712'4 713'0 718'6 710'2 710'4 -2'0 9:22A Sep 30
WHEAT  Sep 27 @W7U 716'6 717'4 722'2 714'6 715'2 -1'4 9:22A Sep 30
WHEAT  Dec 27 @W7Z 726'0 726'6 731'0 724'6 724'6 -1'2 9:21A Sep 30
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9925 6.9900 7.0750 6.9850 7.0050 0.0125 9:21A Sep 30
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2000 7.2000 7.2750 7.2000 7.2100 0.0100 9:16A Sep 30
HARD RED SPRING WHEA...  May 27 @MW7K 7.3225 7.3475 7.3925 7.3350 7.3550 0.0325 9:07A Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 219.575 2.350 9:22A Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.700 221.025 223.625 2.825 9:22A Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 225.700 223.000 225.650 2.725 9:20A Sep 30
LIVE CATTLE  Apr 27 @LE7J 224.775 224.775 227.300 224.775 227.225 2.450 9:22A Sep 30
LIVE CATTLE  Jun 27 @LE7M 219.950 219.950 222.300 219.950 222.275 2.325 9:22A Sep 30
LIVE CATTLE  Aug 27 @LE7Q 216.725 216.525 219.025 216.350 219.025 2.300 9:22A Sep 30
LEAN HOGS  Oct 26 @HE6V 79.375 79.400 79.425 78.825 78.975 -0.400 9:20A Sep 30
LEAN HOGS  Dec 26 @HE6Z 69.700 69.525 69.675 68.925 69.250 -0.450 9:22A Sep 30
LEAN HOGS  Feb 27 @HE7G 70.625 70.450 70.550 69.825 70.200 -0.425 9:21A Sep 30
LEAN HOGS  Apr 27 @HE7J 75.500 75.425 75.575 74.775 75.075 -0.425 9:21A Sep 30
LEAN HOGS  May 27 @HE7K 79.900 79.500 79.500 79.500 79.500 -0.400 8:40A Sep 30
LEAN HOGS  Jun 27 @HE7M 88.500 88.500 88.550 87.750 88.075 -0.425 9:20A Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 336.650 333.375 336.450 2.800 9:21A Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 334.225 330.625 334.150 3.250 9:22A Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 327.050 323.325 327.050 3.650 9:22A Sep 30
FEEDER CATTLE  Mar 27 @GF7H 319.600 319.600 323.000 319.600 323.000 3.400 9:22A Sep 30
FEEDER CATTLE  Apr 27 @GF7J 319.175 319.975 322.400 319.700 322.400 3.225 9:22A Sep 30
FEEDER CATTLE  May 27 @GF7K 318.000 317.925 320.575 317.925 320.400 2.400 9:17A Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  524'0
Change:  2'0
Bid:  523'6
Ask:  524'0
Today's High:  526'2
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
9:21:00AM
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