Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 536'6 536'0 536'2 534'0 534'2 -2'4 8:19P Sep 22
CORN  Mar 27 @C7H 551'0 550'4 550'4 548'6 549'0 -2'0 8:16P Sep 22
CORN  May 27 @C7K 557'6 557'0 557'2 555'6 556'0 -1'6 8:16P Sep 22
CORN  Jul 27 @C7N 559'6 558'6 559'2 558'0 558'0 -1'6 8:04P Sep 22
CORN  Sep 27 @C7U 529'0 527'4 528'0 527'0 527'6 -1'2 8:13P Sep 22
CORN  Dec 27 @C7Z 531'6 530'4 531'2 530'2 530'6 -1'0 7:23P Sep 22
CORN  Mar 28 @C8H 543'4 542'4 542'4 542'4 542'4 -1'0 7:14P Sep 22
CORN  May 28 @C8K 550'2 548'4 548'4 548'4 548'4 -1'6 7:34P Sep 22
SOYBEANS  Nov 26 @S6X 1325'4 1324'6 1327'2 1322'4 1325'4 0'0 8:19P Sep 22
SOYBEANS  Jan 27 @S7F 1341'2 1340'0 1342'4 1338'2 1340'6 -0'4 8:18P Sep 22
SOYBEANS  Mar 27 @S7H 1348'6 1347'4 1350'2 1345'6 1348'6 0'0 8:16P Sep 22
SOYBEANS  May 27 @S7K 1355'2 1353'6 1356'2 1352'2 1354'4 -0'6 8:06P Sep 22
SOYBEANS  Jul 27 @S7N 1359'2 1356'0 1359'6 1356'0 1358'4 -0'6 8:17P Sep 22
SOYBEANS  Aug 27 @S7Q 1341'0 1338'4 1341'0 1338'4 1340'6 -0'2 8:07P Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1297'4 1298'0 1297'2 1297'6 -0'6 8:16P Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1280'0 1282'6 1280'0 1282'2 0'0 8:19P Sep 22
WHEAT  Dec 26 @W6Z 717'2 716'6 717'6 712'4 713'0 -4'2 8:19P Sep 22
WHEAT  Mar 27 @W7H 733'2 733'2 733'6 729'0 729'2 -4'0 8:16P Sep 22
WHEAT  May 27 @W7K 741'2 741'0 741'2 737'2 737'4 -3'6 8:18P Sep 22
WHEAT  Jul 27 @W7N 740'0 740'4 741'0 736'6 736'6 -3'2 8:17P Sep 22
WHEAT  Sep 27 @W7U 745'0 745'4 745'4 742'2 742'2 -2'6 8:01P Sep 22
WHEAT  Dec 27 @W7Z 755'0 755'0 755'0 752'6 753'4 -1'4 7:13P Sep 22
WHEAT  Mar 28 @W8H 761'2 761'2 0'0 1:15P Sep 22
WHEAT  May 28 @W8K 758'0 761'2 0'0 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:  534'2
Change:  -2'4
Bid:  534'2
Ask:  534'4
Today's High:  536'2
Today's Low:  534'0
Volume:  183,635
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
8:19:00PM
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