Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 528'2 528'6 529'0 517'2 523'0 -5'2 1:09P Sep 28
CORN  Mar 27 @C7H 542'0 542'4 542'4 531'2 536'6 -5'2 1:09P Sep 28
CORN  May 27 @C7K 548'6 549'0 549'0 538'4 544'0 -4'6 1:11P Sep 28
CORN  Jul 27 @C7N 551'4 551'6 552'0 541'6 547'2 -4'2 1:11P Sep 28
CORN  Sep 27 @C7U 523'6 523'0 523'6 515'4 521'0 -2'6 1:11P Sep 28
CORN  Dec 27 @C7Z 528'0 529'2 529'2 520'0 525'2 -2'6 1:11P Sep 28
SOYBEANS  Nov 26 @S6X 1319'0 1319'0 1322'4 1279'2 1287'4 -31'4 1:09P Sep 28
SOYBEANS  Jan 27 @S7F 1332'4 1332'4 1335'4 1293'6 1302'0 -30'4 1:09P Sep 28
SOYBEANS  Mar 27 @S7H 1339'4 1338'2 1342'2 1303'0 1312'2 -27'2 1:11P Sep 28
SOYBEANS  May 27 @S7K 1346'2 1346'0 1349'2 1310'6 1319'6 -26'4 1:11P Sep 28
SOYBEANS  Jul 27 @S7N 1350'6 1350'4 1353'6 1316'2 1324'6 -26'0 1:11P Sep 28
SOYBEANS  Aug 27 @S7Q 1333'0 1331'4 1335'4 1301'0 1308'2 -24'6 1:07P Sep 28
WHEAT  Dec 26 @W6Z 703'2 703'0 703'0 683'0 688'6 -14'4 1:11P Sep 28
WHEAT  Mar 27 @W7H 718'2 718'2 718'2 698'2 703'6 -14'4 1:11P Sep 28
WHEAT  May 27 @W7K 725'0 723'4 725'0 706'0 710'4 -14'4 1:08P Sep 28
WHEAT  Jul 27 @W7N 725'4 725'4 725'4 707'2 712'2 -13'2 1:11P Sep 28
WHEAT  Sep 27 @W7U 730'6 730'6 730'6 713'2 717'4 -13'2 1:08P Sep 28
WHEAT  Dec 27 @W7Z 741'0 743'4 743'4 724'2 726'6 -14'2 12:43P Sep 28
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.1350 7.1350 7.1450 7.0125 7.0300 -0.1050 1:11P Sep 28
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3375 7.3375 7.3550 7.2225 7.2375 -0.1000 1:09P Sep 28
HARD RED SPRING WHEA...  May 27 @MW7K 7.4650 7.4425 7.4925 7.3500 7.3675 -0.0975 1:09P Sep 28
LIVE CATTLE  Oct 26 @LE6V 218.875 219.825 219.900 217.300 217.825 - 1.425 1:04P Sep 28
LIVE CATTLE  Dec 26 @LE6Z 222.150 222.800 222.875 220.125 220.975 - 1.350 1:04P Sep 28
LIVE CATTLE  Feb 27 @LE7G 224.300 225.000 225.000 222.375 223.225 - 1.350 1:04P Sep 28
LIVE CATTLE  Apr 27 @LE7J 225.825 226.525 226.525 224.275 225.000 - 1.050 1:04P Sep 28
LIVE CATTLE  Jun 27 @LE7M 220.725 221.000 221.400 219.300 220.075 - 0.850 1:04P Sep 28
LIVE CATTLE  Aug 27 @LE7Q 217.350 215.700 217.850 215.325 216.850 - 0.700 1:04P Sep 28
LEAN HOGS  Oct 26 @HE6V 78.225 78.400 79.150 78.225 78.475 0.025 1:04P Sep 28
LEAN HOGS  Dec 26 @HE6Z 69.025 69.275 69.300 68.175 68.500 -0.625 1:04P Sep 28
LEAN HOGS  Feb 27 @HE7G 70.325 70.550 70.600 69.225 69.525 -0.950 1:04P Sep 28
LEAN HOGS  Apr 27 @HE7J 75.925 75.800 75.950 74.625 74.975 -1.200 1:04P Sep 28
LEAN HOGS  May 27 @HE7K 80.700 80.375 80.375 79.225 79.225 -1.150 1:03P Sep 28
LEAN HOGS  Jun 27 @HE7M 89.250 89.600 89.600 88.000 88.175 -1.200 1:04P Sep 28
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.525 336.600 331.700 332.325 - 3.025 1:04P Sep 28
FEEDER CATTLE  Nov 26 @GF6X 331.975 332.850 333.900 329.025 329.800 - 2.700 1:04P Sep 28
FEEDER CATTLE  Jan 27 @GF7F 324.350 324.900 326.500 321.725 322.600 - 2.375 1:04P Sep 28
FEEDER CATTLE  Mar 27 @GF7H 320.175 320.525 322.500 318.025 318.775 - 1.925 1:04P Sep 28
FEEDER CATTLE  Apr 27 @GF7J 319.450 319.600 321.650 317.575 318.550 - 1.550 1:04P Sep 28
FEEDER CATTLE  May 27 @GF7K 318.025 317.800 320.000 316.175 317.125 - 1.325 1:03P Sep 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  523'0
Change:  -5'2
Bid:  523'0
Ask:  523'2
Today's High:  529'0
Today's Low:  517'2
Volume:  356,335
Open:  528'6
Settle:  528'2
Prev:  528'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2026
1:09:00PM
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