Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 527'4 526'4 526'6 517'2 518'2 -9'2 3:51A Sep 25
CORN  Mar 27 @C7H 541'4 540'0 540'4 531'0 532'0 -9'4 3:52A Sep 25
CORN  May 27 @C7K 548'2 547'6 547'6 538'2 539'0 -9'2 3:51A Sep 25
CORN  Jul 27 @C7N 551'4 550'4 551'0 541'6 542'4 -9'0 3:50A Sep 25
CORN  Sep 27 @C7U 522'6 521'2 521'2 515'2 515'6 -7'0 3:42A Sep 25
CORN  Dec 27 @C7Z 527'2 525'6 526'0 520'0 520'4 -6'6 3:47A Sep 25
CORN  Mar 28 @C8H 539'4 538'0 538'0 532'6 533'0 -6'4 3:41A Sep 25
CORN  May 28 @C8K 546'4 541'2 541'4 540'0 540'0 -6'4 3:41A Sep 25
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1318'2 1303'0 1304'6 -12'6 3:54A Sep 25
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1332'2 1317'4 1319'0 -13'0 3:53A Sep 25
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1339'6 1325'2 1326'6 -13'0 3:53A Sep 25
SOYBEANS  May 27 @S7K 1346'6 1346'2 1346'6 1332'4 1334'0 -12'6 3:49A Sep 25
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1351'0 1337'4 1339'0 -12'2 3:49A Sep 25
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1329'4 1320'2 1321'6 -11'4 3:49A Sep 25
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1290'4 1280'4 1280'4 -12'4 3:25A Sep 25
SOYBEANS  Nov 27 @S7X 1279'0 1276'6 1278'2 1267'6 1268'2 -10'6 3:52A Sep 25
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 686'4 692'6 -14'2 3:53A Sep 25
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 702'2 708'2 -13'2 3:51A Sep 25
WHEAT  May 27 @W7K 728'2 725'6 727'0 710'0 715'6 -12'4 3:51A Sep 25
WHEAT  Jul 27 @W7N 729'0 726'2 726'4 712'2 716'6 -12'2 3:51A Sep 25
WHEAT  Sep 27 @W7U 734'2 731'6 732'2 719'0 722'4 -11'6 3:46A Sep 25
WHEAT  Dec 27 @W7Z 744'2 742'0 742'0 730'6 733'6 -10'4 3:53A Sep 25
WHEAT  Mar 28 @W8H 750'0 737'4 741'0 737'4 740'6 -9'2 1:50A Sep 25
WHEAT  May 28 @W8K 747'6 738'0 738'0 738'0 738'0 -9'6 8:08P Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.800 218.950 218.950 - 1.850 1:04P Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.975 220.975 221.050 - 1.250 1:04P Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.450 222.400 222.825 - 0.775 1:04P Sep 24
LIVE CATTLE  Apr 27 @LE7J 224.700 224.050 225.750 223.600 224.400 - 0.175 1:04P Sep 24
LIVE CATTLE  Jun 27 @LE7M 219.425 218.200 220.425 218.175 219.250 - 0.050 1:04P Sep 24
LIVE CATTLE  Aug 27 @LE7Q 216.025 215.425 217.125 214.825 215.875 1:04P Sep 24
LIVE CATTLE  Oct 27 @LE7V 214.500 214.000 215.675 213.825 214.700 0.175 1:00P Sep 24
LIVE CATTLE  Dec 27 @LE7Z 214.950 214.275 215.800 214.275 214.850 0.050 1:04P Sep 24
FEEDER CATTLE  Sep 26 @GF6U 336.525 336.975 337.725 336.625 337.500 1.100 12:00P Sep 24
FEEDER CATTLE  Oct 26 @GF6V 333.325 332.625 334.575 331.575 331.850 - 1.575 1:04P Sep 24
FEEDER CATTLE  Nov 26 @GF6X 329.500 328.900 331.325 327.900 328.175 - 1.425 1:04P Sep 24
FEEDER CATTLE  Jan 27 @GF7F 321.675 320.675 324.000 320.100 321.000 - 1.025 1:03P Sep 24
FEEDER CATTLE  Mar 27 @GF7H 317.275 316.350 319.750 315.650 317.100 - 0.675 1:04P Sep 24
FEEDER CATTLE  Apr 27 @GF7J 316.925 316.150 319.300 315.625 316.825 - 0.650 1:03P Sep 24
FEEDER CATTLE  May 27 @GF7K 315.825 315.075 317.825 314.775 315.525 - 0.775 1:03P Sep 24
FEEDER CATTLE  Aug 27 @GF7Q 317.600 318.000 319.325 316.225 316.800 - 1.200 1:01P Sep 24
LEAN HOGS  Oct 26 @HE6V 79.875 79.750 79.875 79.025 79.500 -0.675 1:04P Sep 24
LEAN HOGS  Dec 26 @HE6Z 70.325 70.350 70.475 69.225 69.650 -0.850 1:04P Sep 24
LEAN HOGS  Feb 27 @HE7G 72.025 71.875 72.025 70.700 70.950 -1.175 1:04P Sep 24
LEAN HOGS  Apr 27 @HE7J 77.200 77.025 77.325 76.075 76.350 -0.900 1:04P Sep 24
LEAN HOGS  May 27 @HE7K 81.575 81.175 81.175 80.800 80.875 -0.675 1:03P Sep 24
LEAN HOGS  Jun 27 @HE7M 90.175 89.850 90.300 89.375 89.650 -0.575 1:04P Sep 24
LEAN HOGS  Jul 27 @HE7N 91.975 91.575 92.025 91.250 91.500 -0.450 1:03P Sep 24
LEAN HOGS  Aug 27 @HE7Q 91.775 91.500 91.825 91.200 91.450 -0.300 1:00P Sep 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  518'2
Change:  -9'2
Bid:  518'0
Ask:  518'4
Today's High:  526'6
Today's Low:  517'2
Volume:  222,470
Open:  526'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2026
3:51:00AM
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