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
526'4
526'6
515'0
517'4
-10'0
8:34A Sep 25
CORN
Mar 27
@C7H
541'4
540'0
540'4
529'0
531'2
-10'2
8:33A Sep 25
CORN
May 27
@C7K
548'2
547'6
547'6
536'0
538'0
-10'2
8:33A Sep 25
CORN
Jul 27
@C7N
551'4
550'4
551'0
539'2
541'2
-10'2
8:33A Sep 25
CORN
Sep 27
@C7U
522'6
521'2
521'2
514'2
514'6
-8'0
8:33A Sep 25
CORN
Dec 27
@C7Z
527'2
525'6
526'0
518'4
519'0
-8'2
8:33A Sep 25
SOYBEANS
Nov 26
@S6X
1317'4
1317'4
1318'2
1299'6
1304'4
-13'0
8:34A Sep 25
SOYBEANS
Jan 27
@S7F
1332'0
1331'6
1332'2
1314'0
1318'6
-13'2
8:34A Sep 25
SOYBEANS
Mar 27
@S7H
1339'6
1338'6
1339'6
1322'2
1325'2
-14'4
8:33A Sep 25
SOYBEANS
May 27
@S7K
1346'6
1346'2
1346'6
1330'0
1332'2
-14'4
8:33A Sep 25
SOYBEANS
Jul 27
@S7N
1351'2
1350'6
1351'0
1334'4
1337'0
-14'2
8:33A Sep 25
SOYBEANS
Aug 27
@S7Q
1333'2
1329'4
1329'4
1318'0
1318'4
-14'6
8:31A Sep 25
WHEAT
Dec 26
@W6Z
707'0
707'0
707'0
685'2
686'0
-21'0
8:33A Sep 25
WHEAT
Mar 27
@W7H
721'4
721'0
721'0
701'0
701'4
-20'0
8:33A Sep 25
WHEAT
May 27
@W7K
728'2
725'6
727'0
708'2
708'6
-19'4
8:33A Sep 25
WHEAT
Jul 27
@W7N
729'0
726'2
726'4
710'6
711'0
-18'0
8:33A Sep 25
WHEAT
Sep 27
@W7U
734'2
731'6
732'2
717'0
717'4
-16'6
8:33A Sep 25
WHEAT
Dec 27
@W7Z
744'2
742'0
742'0
728'2
728'2
-16'0
8:33A Sep 25
HARD RED SPRING WHEA...
Dec 26
@MW6Z
7.2025
7.2000
7.2000
7.0600
7.0625
-0.1400
8:33A Sep 25
HARD RED SPRING WHEA...
Mar 27
@MW7H
7.4125
7.3900
7.4225
7.2800
7.2800
-0.1325
8:31A Sep 25
HARD RED SPRING WHEA...
May 27
@MW7K
7.5350
7.5025
7.5475
7.4175
7.4250
-0.1100
7:34A Sep 25
LIVE CATTLE
Oct 26
@LE6V
219.075
218.475
218.800
217.775
218.725
- 0.350
8:33A Sep 25
LIVE CATTLE
Dec 26
@LE6Z
221.100
220.750
221.000
219.800
221.000
- 0.100
8:33A Sep 25
LIVE CATTLE
Feb 27
@LE7G
222.875
222.525
222.900
221.750
222.875
8:33A Sep 25
LIVE CATTLE
Apr 27
@LE7J
224.525
224.200
224.500
223.450
224.500
- 0.025
8:33A Sep 25
LIVE CATTLE
Jun 27
@LE7M
219.375
218.975
219.450
218.475
219.450
0.075
8:33A Sep 25
LIVE CATTLE
Aug 27
@LE7Q
216.025
215.650
216.125
215.000
216.125
0.100
8:33A Sep 25
LEAN HOGS
Oct 26
@HE6V
79.200
79.525
79.800
79.050
79.175
-0.025
8:33A Sep 25
LEAN HOGS
Dec 26
@HE6Z
69.475
70.275
70.450
69.875
70.000
0.525
8:33A Sep 25
LEAN HOGS
Feb 27
@HE7G
70.850
71.850
72.050
71.350
71.450
0.600
8:33A Sep 25
LEAN HOGS
Apr 27
@HE7J
76.300
77.200
77.300
76.750
76.775
0.475
8:33A Sep 25
LEAN HOGS
May 27
@HE7K
80.900
81.575
81.575
81.575
81.575
0.675
8:30A Sep 25
LEAN HOGS
Jun 27
@HE7M
89.600
90.425
90.425
89.925
89.950
0.350
8:33A Sep 25
FEEDER CATTLE
Oct 26
@GF6V
331.750
331.800
333.725
331.450
333.700
1.950
8:33A Sep 25
FEEDER CATTLE
Nov 26
@GF6X
328.075
328.150
330.000
327.525
329.975
1.900
8:33A Sep 25
FEEDER CATTLE
Jan 27
@GF7F
320.650
320.775
322.500
320.275
322.450
1.800
8:33A Sep 25
FEEDER CATTLE
Mar 27
@GF7H
316.600
316.225
318.500
316.225
318.500
1.900
8:33A Sep 25
FEEDER CATTLE
Apr 27
@GF7J
316.275
316.775
317.900
316.775
317.900
1.625
8:32A Sep 25
FEEDER CATTLE
May 27
@GF7K
315.050
315.725
316.600
315.725
316.600
1.550
8:32A Sep 25
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
517'4
Change:
-10'0
Bid:
517'2
Ask:
517'4
Today's High:
526'6
Today's Low:
515'0
Volume:
222,470
Open:
526'4
Settle:
527'4
Prev:
527'4
Contract High:
Contract Low:
Updated:
Sep-25-2026
8:34:00AM
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
.