Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 543'0 543'0 544'4 535'4 536'2 -6'2 1:19P Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 549'6 550'4 -5'6 1:19P Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 556'4 557'4 -5'2 1:19P Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 558'2 559'2 -4'6 1:19P Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 527'6 528'4 -5'2 1:19P Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 530'6 531'4 -5'2 1:19P Sep 22
CORN  Mar 28 @C8H 548'4 548'0 548'4 542'4 543'2 -5'0 1:16P Sep 22
CORN  May 28 @C8K 555'0 554'2 554'2 550'0 550'0 -4'6 1:15P Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1331'4 1318'4 1325'0 -2'4 1:19P Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1346'6 1334'2 1340'4 -2'6 1:19P Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1354'0 1342'2 1348'2 -3'0 1:19P Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1360'0 1349'2 1354'4 -2'6 1:19P Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1363'2 1352'4 1358'2 -2'0 1:19P Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1344'0 1333'4 1339'6 -1'0 1:19P Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1300'0 1290'4 1298'0 0'0 1:19P Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1282'0 1284'2 1274'4 1282'0 0'0 1:19P Sep 22
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 714'6 716'2 -9'4 1:19P Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 731'4 732'4 -9'4 1:19P Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 739'6 740'2 -9'2 1:19P Sep 22
WHEAT  Jul 27 @W7N 747'6 748'0 751'2 737'6 739'6 -7'6 1:19P Sep 22
WHEAT  Sep 27 @W7U 751'2 749'0 754'6 742'2 744'6 -6'2 1:19P Sep 22
WHEAT  Dec 27 @W7Z 760'0 759'2 762'0 752'2 755'2 -5'0 1:18P Sep 22
WHEAT  Mar 28 @W8H 765'2 758'2 762'6 758'2 761'2 -4'0 1:15P Sep 22
WHEAT  May 28 @W8K 761'4 761'2 -3'4 1:15P Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.725 - 2.175 1:04P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.350 - 2.550 1:04P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.450 - 2.550 1:04P Sep 22
LIVE CATTLE  Apr 27 @LE7J 224.175 224.550 224.850 221.300 221.600 - 2.475 1:04P Sep 22
LIVE CATTLE  Jun 27 @LE7M 218.675 218.900 219.100 216.025 216.300 - 2.225 1:04P Sep 22
LIVE CATTLE  Aug 27 @LE7Q 215.225 215.450 215.700 212.700 213.050 - 2.050 1:04P Sep 22
LIVE CATTLE  Oct 27 @LE7V 213.800 214.200 214.200 211.500 211.900 - 1.700 1:04P Sep 22
LIVE CATTLE  Dec 27 @LE7Z 214.275 214.250 214.400 212.425 212.600 - 1.525 1:02P Sep 22
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.475 - 0.200 1:04P Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 326.850 328.125 - 2.225 1:04P Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.200 323.475 - 2.900 1:04P Sep 22
FEEDER CATTLE  Jan 27 @GF7F 318.150 318.250 319.000 314.000 314.900 - 3.400 1:04P Sep 22
FEEDER CATTLE  Mar 27 @GF7H 313.975 314.500 314.925 309.975 310.775 - 3.550 1:04P Sep 22
FEEDER CATTLE  Apr 27 @GF7J 313.775 314.750 314.750 310.000 310.425 - 3.550 1:00P Sep 22
FEEDER CATTLE  May 27 @GF7K 312.750 312.325 313.250 309.025 309.725 - 3.475 1:03P Sep 22
FEEDER CATTLE  Aug 27 @GF7Q 314.475 313.825 315.000 310.575 311.500 - 3.250 1:00P Sep 22
LEAN HOGS  Oct 26 @HE6V 78.150 78.700 79.475 78.500 79.225 1.125 1:04P Sep 22
LEAN HOGS  Dec 26 @HE6Z 69.800 70.600 71.625 70.300 70.925 1.200 1:04P Sep 22
LEAN HOGS  Feb 27 @HE7G 71.350 72.300 72.875 71.725 72.400 1.200 1:04P Sep 22
LEAN HOGS  Apr 27 @HE7J 76.775 77.075 77.825 77.025 77.525 0.775 1:04P Sep 22
LEAN HOGS  May 27 @HE7K 81.625 81.625 82.075 81.625 81.925 0.350 1:03P Sep 22
LEAN HOGS  Jun 27 @HE7M 90.125 90.475 90.725 90.275 90.400 0.375 1:04P Sep 22
LEAN HOGS  Jul 27 @HE7N 91.925 92.325 92.475 92.075 92.225 0.325 1:04P Sep 22
LEAN HOGS  Aug 27 @HE7Q 91.800 92.050 92.250 91.925 92.050 0.325 1:04P Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  536'2
Change:  -6'2
Bid:  536'0
Ask:  536'4
Today's High:  544'4
Today's Low:  535'4
Volume:  183,635
Open:  543'0
Settle:  536'6s
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN 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.
Powered By DTN