Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 523'0 522'0 526'4 519'2 521'4 -1'4 11:23A Sep 29
CORN  Mar 27 @C7H 536'4 535'6 539'6 533'4 535'4 -1'0 11:23A Sep 29
CORN  May 27 @C7K 543'4 542'4 546'4 540'6 542'4 -1'0 11:22A Sep 29
CORN  Jul 27 @C7N 546'6 545'6 549'2 543'6 545'2 -1'4 11:22A Sep 29
CORN  Sep 27 @C7U 520'6 518'4 522'2 517'2 518'0 -2'6 11:22A Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 527'0 521'6 522'2 -2'6 11:22A Sep 29
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1299'2 1284'0 1298'4 10'2 11:23A Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1314'4 1298'4 1313'6 10'6 11:22A Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1323'2 1307'6 1322'2 10'2 11:22A Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1330'2 1315'4 1329'6 10'0 11:20A Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1335'2 1320'4 1334'2 9'2 11:18A Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1317'6 1304'6 1317'4 8'4 11:15A Sep 29
WHEAT  Dec 26 @W6Z 688'6 689'4 692'0 681'4 690'0 1'2 11:22A Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 706'0 696'2 704'2 0'6 11:22A Sep 29
WHEAT  May 27 @W7K 710'6 710'6 712'4 703'2 710'6 0'0 11:22A Sep 29
WHEAT  Jul 27 @W7N 712'0 710'2 713'0 704'6 711'2 -0'6 11:21A Sep 29
WHEAT  Sep 27 @W7U 718'0 715'6 718'6 711'0 716'4 -1'4 11:17A Sep 29
WHEAT  Dec 27 @W7Z 728'6 728'4 728'4 722'2 726'4 -2'2 11:21A Sep 29
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.0175 7.0175 7.0400 6.9600 6.9825 -0.0350 11:21A Sep 29
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2275 7.2275 7.2500 7.1775 7.2000 -0.0275 11:21A Sep 29
HARD RED SPRING WHEA...  May 27 @MW7K 7.3575 7.3600 7.3600 7.3025 7.3175 -0.0400 11:08A Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 218.650 1.200 11:22A Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 221.950 1.150 11:22A Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 224.050 1.100 11:22A Sep 29
LIVE CATTLE  Apr 27 @LE7J 224.775 224.675 226.275 222.700 225.650 0.875 11:22A Sep 29
LIVE CATTLE  Jun 27 @LE7M 219.875 219.400 221.350 217.850 220.775 0.900 11:22A Sep 29
LIVE CATTLE  Aug 27 @LE7Q 216.650 216.100 217.900 214.725 217.550 0.900 11:22A Sep 29
LEAN HOGS  Oct 26 @HE6V 78.250 78.750 79.525 78.400 79.225 0.975 11:22A Sep 29
LEAN HOGS  Dec 26 @HE6Z 68.400 68.750 69.825 68.250 69.650 1.250 11:22A Sep 29
LEAN HOGS  Feb 27 @HE7G 69.375 69.675 70.650 69.050 70.400 1.025 11:22A Sep 29
LEAN HOGS  Apr 27 @HE7J 74.725 75.125 75.700 74.250 75.325 0.600 11:22A Sep 29
LEAN HOGS  May 27 @HE7K 79.550 79.400 79.950 79.150 79.750 0.200 10:48A Sep 29
LEAN HOGS  Jun 27 @HE7M 88.050 88.450 88.825 87.500 88.375 0.325 11:21A Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 333.650 1.750 11:21A Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.075 1.800 11:22A Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.775 1.800 11:22A Sep 29
FEEDER CATTLE  Mar 27 @GF7H 318.250 318.125 321.300 315.575 319.950 1.700 11:22A Sep 29
FEEDER CATTLE  Apr 27 @GF7J 317.900 318.725 320.825 315.375 319.525 1.625 11:21A Sep 29
FEEDER CATTLE  May 27 @GF7K 316.700 318.275 319.450 315.375 318.300 1.600 11:21A Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  521'4
Change:  -1'4
Bid:  521'4
Ask:  521'6
Today's High:  526'4
Today's Low:  519'2
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
11:21:00AM
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