Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 527'4 526'4 526'6 514'6 523'2 -4'2 10:14A Sep 25
CORN  Mar 27 @C7H 541'4 540'0 540'4 528'6 536'4 -5'0 10:13A Sep 25
CORN  May 27 @C7K 548'2 547'6 547'6 535'6 542'6 -5'4 10:13A Sep 25
CORN  Jul 27 @C7N 551'4 550'4 551'0 539'0 545'6 -5'6 10:13A Sep 25
CORN  Sep 27 @C7U 522'6 521'2 521'2 513'0 518'4 -4'2 10:13A Sep 25
CORN  Dec 27 @C7Z 527'2 525'6 526'0 518'0 523'2 -4'0 10:13A Sep 25
CORN  Mar 28 @C8H 539'4 538'0 538'0 530'4 535'0 -4'4 10:04A Sep 25
CORN  May 28 @C8K 546'4 541'2 543'0 538'0 542'2 -4'2 9:58A Sep 25
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1318'2 1297'4 1307'4 -10'0 10:14A Sep 25
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1332'2 1312'4 1321'2 -10'6 10:14A Sep 25
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1339'6 1321'0 1328'6 -11'0 10:13A Sep 25
SOYBEANS  May 27 @S7K 1346'6 1346'2 1346'6 1328'6 1336'0 -10'6 10:13A Sep 25
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1351'0 1333'6 1340'6 -10'4 10:13A Sep 25
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1329'4 1317'0 1324'0 -9'2 10:12A Sep 25
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1290'4 1278'4 1285'4 -7'4 10:09A Sep 25
SOYBEANS  Nov 27 @S7X 1279'0 1276'6 1278'2 1265'2 1269'6 -9'2 10:11A Sep 25
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 683'4 693'0 -14'0 10:13A Sep 25
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 698'6 708'0 -13'4 10:13A Sep 25
WHEAT  May 27 @W7K 728'2 725'6 727'0 706'2 714'6 -13'4 10:13A Sep 25
WHEAT  Jul 27 @W7N 729'0 726'2 726'4 708'4 716'6 -12'2 10:13A Sep 25
WHEAT  Sep 27 @W7U 734'2 731'6 732'2 715'6 723'0 -11'2 10:13A Sep 25
WHEAT  Dec 27 @W7Z 744'2 742'0 742'0 727'0 734'0 -10'2 10:13A 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 747'6 738'0 738'0 733'2 733'2 -14'4 8:45A Sep 25
LIVE CATTLE  Oct 26 @LE6V 219.075 218.475 219.425 217.400 217.400 - 1.675 10:13A Sep 25
LIVE CATTLE  Dec 26 @LE6Z 221.100 220.750 221.950 219.800 219.850 - 1.250 10:13A Sep 25
LIVE CATTLE  Feb 27 @LE7G 222.875 222.525 223.925 221.750 222.000 - 0.875 10:13A Sep 25
LIVE CATTLE  Apr 27 @LE7J 224.525 224.200 225.675 223.450 223.825 - 0.700 10:13A Sep 25
LIVE CATTLE  Jun 27 @LE7M 219.375 218.975 220.400 218.475 218.825 - 0.550 10:13A Sep 25
LIVE CATTLE  Aug 27 @LE7Q 216.025 215.650 217.050 215.000 215.425 - 0.600 10:13A Sep 25
LIVE CATTLE  Oct 27 @LE7V 214.675 214.650 215.575 214.525 214.525 - 0.150 10:09A Sep 25
LIVE CATTLE  Dec 27 @LE7Z 215.000 215.025 215.275 214.875 214.875 - 0.125 9:48A Sep 25
FEEDER CATTLE  Oct 26 @GF6V 331.750 331.800 335.000 331.450 332.350 0.600 10:13A Sep 25
FEEDER CATTLE  Nov 26 @GF6X 328.075 328.150 331.925 327.525 328.775 0.700 10:13A Sep 25
FEEDER CATTLE  Jan 27 @GF7F 320.650 320.775 324.500 320.275 321.550 0.900 10:13A Sep 25
FEEDER CATTLE  Mar 27 @GF7H 316.600 316.225 320.325 316.225 317.925 1.325 10:12A Sep 25
FEEDER CATTLE  Apr 27 @GF7J 316.275 316.775 319.825 316.775 317.250 0.975 10:11A Sep 25
FEEDER CATTLE  May 27 @GF7K 315.050 315.725 318.225 315.450 315.450 0.400 10:13A Sep 25
FEEDER CATTLE  Aug 27 @GF7Q 316.400 319.000 319.250 316.800 316.800 0.400 10:13A Sep 25
FEEDER CATTLE  Sep 27 @GF7U 314.425 314.000 - 0.600 1:00P Sep 24
LEAN HOGS  Oct 26 @HE6V 79.200 79.525 79.800 78.675 78.875 -0.325 10:13A Sep 25
LEAN HOGS  Dec 26 @HE6Z 69.475 70.275 70.450 68.750 69.000 -0.475 10:13A Sep 25
LEAN HOGS  Feb 27 @HE7G 70.850 71.850 72.050 70.400 70.675 -0.175 10:13A Sep 25
LEAN HOGS  Apr 27 @HE7J 76.300 77.200 77.300 75.950 76.225 -0.075 10:13A Sep 25
LEAN HOGS  May 27 @HE7K 80.900 81.575 81.575 80.700 80.700 -0.200 10:05A Sep 25
LEAN HOGS  Jun 27 @HE7M 89.600 90.425 90.425 89.375 89.550 -0.050 10:13A Sep 25
LEAN HOGS  Jul 27 @HE7N 91.525 91.975 92.025 91.300 91.450 -0.075 10:05A Sep 25
LEAN HOGS  Aug 27 @HE7Q 91.475 91.775 91.900 91.250 91.375 -0.100 10:05A Sep 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  523'2
Change:  -4'2
Bid:  523'0
Ask:  523'2
Today's High:  526'6
Today's Low:  514'6
Volume:  222,470
Open:  526'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2026
10:14:00AM
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