Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 523'0 522'0 525'0 519'6 522'4 -0'4 5:22A Sep 29
CORN  Mar 27 @C7H 536'4 535'6 538'2 533'6 536'2 -0'2 5:21A Sep 29
CORN  May 27 @C7K 543'4 542'4 545'0 540'6 543'2 -0'2 5:15A Sep 29
CORN  Jul 27 @C7N 546'6 545'6 547'6 543'6 546'2 -0'4 5:21A Sep 29
CORN  Sep 27 @C7U 520'6 518'4 521'2 518'4 520'0 -0'6 5:10A Sep 29
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1291'4 1284'0 1288'0 -0'2 5:22A Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1306'4 1298'4 1303'0 0'0 5:21A Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1315'4 1307'6 1312'2 0'2 5:21A Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1322'6 1315'4 1319'0 -0'6 5:11A Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1327'4 1320'4 1324'0 -1'0 5:11A Sep 29
WHEAT  Dec 26 @W6Z 688'6 689'4 690'2 681'4 683'0 -5'6 5:21A Sep 29
WHEAT  Mar 27 @W7H 703'4 703'6 705'0 696'2 697'6 -5'6 5:18A Sep 29
WHEAT  May 27 @W7K 710'6 710'6 711'6 703'2 704'4 -6'2 5:13A Sep 29
WHEAT  Jul 27 @W7N 712'0 710'2 713'0 704'6 706'2 -5'6 5:20A Sep 29
KC HRW WHEAT  Dec 26 @KW6Z 745'6 744'6 745'6 734'6 735'2 -10'4 5:23A Sep 29
KC HRW WHEAT  Mar 27 @KW7H 757'6 757'0 757'6 747'6 748'2 -9'4 5:23A Sep 29
KC HRW WHEAT  May 27 @KW7K 762'2 761'2 762'2 753'2 753'4 -8'6 5:15A Sep 29
KC HRW WHEAT  Jul 27 @KW7N 758'6 756'6 759'0 749'6 750'2 -8'4 5:14A Sep 29
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
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
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
MILK CLASS III  Sep 26 @DA6U 16.11 16.12 16.12 16.12 16.12 0.01 12:13A Sep 29
MILK CLASS III  Oct 26 @DA6V 15.08 15.09 15.09 14.99 15.09 0.01 5:17A Sep 29
MILK CLASS III  Nov 26 @DA6X 15.48 15.65 15.65 15.43 15.48 12:13A Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'4
Change:  -0'4
Bid:  522'4
Ask:  522'6
Today's High:  525'0
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
5:22:00AM
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.