Charts
Futures Markets
Quotes
Market News
Options
Portfolio
Markets Page
Headline News
Cotton News
Cotton II News
Peanut News
Weather
Home
About Us
Cottonhost
Weather
Headlines
Calendar
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Dec 26
@C6Z
536'6
536'0
536'2
527'4
528'2
-8'4
11:17A Sep 23
CORN
Mar 27
@C7H
551'0
550'4
550'4
542'2
543'0
-8'0
11:17A Sep 23
CORN
May 27
@C7K
557'6
557'0
557'2
549'4
550'2
-7'4
11:18A Sep 23
CORN
Jul 27
@C7N
559'6
558'6
559'2
552'2
553'0
-6'6
11:19A Sep 23
CORN
Sep 27
@C7U
529'0
527'4
528'0
523'0
524'2
-4'6
11:18A Sep 23
CORN
Dec 27
@C7Z
531'6
530'4
531'2
526'6
528'4
-3'2
11:17A Sep 23
CORN
Mar 28
@C8H
543'4
542'4
542'4
539'2
540'0
-3'4
11:13A Sep 23
CORN
May 28
@C8K
550'2
548'4
548'4
546'0
546'6
-3'4
10:54A Sep 23
SOYBEANS
Nov 26
@S6X
1325'4
1324'6
1327'2
1311'0
1313'4
-12'0
11:18A Sep 23
SOYBEANS
Jan 27
@S7F
1341'2
1340'0
1342'4
1326'6
1329'4
-11'6
11:18A Sep 23
SOYBEANS
Mar 27
@S7H
1348'6
1347'4
1350'2
1336'2
1338'2
-10'4
11:19A Sep 23
SOYBEANS
May 27
@S7K
1355'2
1353'6
1356'2
1343'4
1345'6
-9'4
11:19A Sep 23
SOYBEANS
Jul 27
@S7N
1359'2
1356'0
1359'6
1348'2
1350'2
-9'0
11:18A Sep 23
SOYBEANS
Aug 27
@S7Q
1341'0
1338'4
1341'2
1330'4
1333'2
-7'6
11:17A Sep 23
SOYBEANS
Sep 27
@S7U
1298'4
1297'4
1298'0
1290'0
1291'6
-6'6
11:06A Sep 23
SOYBEANS
Nov 27
@S7X
1282'2
1280'0
1283'0
1275'0
1277'6
-4'4
11:17A Sep 23
WHEAT
Dec 26
@W6Z
717'2
716'6
717'6
702'0
705'4
-11'6
11:19A Sep 23
WHEAT
Mar 27
@W7H
733'2
733'2
733'6
718'0
721'2
-12'0
11:19A Sep 23
WHEAT
May 27
@W7K
741'2
741'0
741'2
726'0
729'2
-12'0
11:18A Sep 23
WHEAT
Jul 27
@W7N
740'0
740'4
741'0
727'0
730'0
-10'0
11:16A Sep 23
WHEAT
Sep 27
@W7U
745'0
745'4
745'4
732'4
734'6
-10'2
11:18A Sep 23
WHEAT
Dec 27
@W7Z
755'0
755'0
755'0
743'2
744'4
-10'4
11:12A Sep 23
WHEAT
Mar 28
@W8H
761'2
755'6
758'6
750'0
750'0
-11'2
10:41A Sep 23
WHEAT
May 28
@W8K
758'0
752'6
753'0
752'6
753'0
-5'0
1:18A Sep 23
LIVE CATTLE
Oct 26
@LE6V
218.775
218.850
221.075
218.450
220.300
1.525
11:19A Sep 23
LIVE CATTLE
Dec 26
@LE6Z
219.450
219.500
222.550
219.000
221.925
2.475
11:19A Sep 23
LIVE CATTLE
Feb 27
@LE7G
220.550
220.500
223.600
220.000
223.200
2.650
11:19A Sep 23
LIVE CATTLE
Apr 27
@LE7J
221.700
221.775
224.575
221.275
224.300
2.600
11:19A Sep 23
LIVE CATTLE
Jun 27
@LE7M
216.450
216.100
219.050
215.975
218.900
2.450
11:19A Sep 23
LIVE CATTLE
Aug 27
@LE7Q
213.175
213.250
215.475
212.750
215.300
2.125
11:19A Sep 23
LIVE CATTLE
Oct 27
@LE7V
212.100
211.950
214.000
211.925
214.000
1.900
11:15A Sep 23
LIVE CATTLE
Dec 27
@LE7Z
212.750
212.600
214.600
212.600
214.600
1.850
11:16A Sep 23
FEEDER CATTLE
Sep 26
@GF6U
337.275
337.000
337.425
336.425
337.300
0.025
11:19A Sep 23
FEEDER CATTLE
Oct 26
@GF6V
328.025
328.125
333.400
327.750
332.900
4.875
11:19A Sep 23
FEEDER CATTLE
Nov 26
@GF6X
323.200
323.475
329.250
322.650
329.050
5.850
11:19A Sep 23
FEEDER CATTLE
Jan 27
@GF7F
314.750
314.750
321.000
314.450
320.700
5.950
11:18A Sep 23
FEEDER CATTLE
Mar 27
@GF7H
310.425
310.925
316.500
310.425
316.500
6.075
11:16A Sep 23
FEEDER CATTLE
Apr 27
@GF7J
310.225
309.925
316.025
309.925
316.025
5.800
11:17A Sep 23
FEEDER CATTLE
May 27
@GF7K
309.275
309.425
314.325
309.350
314.000
4.725
10:57A Sep 23
FEEDER CATTLE
Aug 27
@GF7Q
311.225
313.450
316.475
312.925
316.450
5.225
11:15A Sep 23
LEAN HOGS
Oct 26
@HE6V
79.275
79.250
79.825
79.125
79.450
0.175
11:19A Sep 23
LEAN HOGS
Dec 26
@HE6Z
71.000
70.975
71.025
69.950
70.125
-0.875
11:19A Sep 23
LEAN HOGS
Feb 27
@HE7G
72.550
72.450
72.500
71.750
71.975
-0.575
11:19A Sep 23
LEAN HOGS
Apr 27
@HE7J
77.550
77.550
77.575
76.925
77.225
-0.325
11:19A Sep 23
LEAN HOGS
May 27
@HE7K
81.975
81.575
81.575
81.575
81.575
-0.400
8:30A Sep 23
LEAN HOGS
Jun 27
@HE7M
90.500
90.475
90.500
89.875
90.175
-0.325
11:16A Sep 23
LEAN HOGS
Jul 27
@HE7N
92.250
92.150
92.150
91.625
91.925
-0.325
11:12A Sep 23
LEAN HOGS
Aug 27
@HE7Q
92.125
92.000
92.000
91.450
91.775
-0.350
11:13A Sep 23
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
528'2
Change:
-8'4
Bid:
528'2
Ask:
528'4
Today's High:
536'2
Today's Low:
527'4
Volume:
201,482
Open:
536'0
Settle:
536'6
Prev:
536'6
Contract High:
Contract Low:
Updated:
Sep-23-2026
11:17:00AM
Delay Time:
10 Minutes
DTN 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
.