Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 523'0 522'0 525'0 519'6 523'4 0'4 2:03A Sep 29
CORN  Mar 27 @C7H 536'4 535'6 538'2 533'6 537'0 0'4 2:04A Sep 29
CORN  May 27 @C7K 543'4 542'4 545'0 540'6 543'6 0'2 2:04A Sep 29
CORN  Jul 27 @C7N 546'6 545'6 547'6 543'6 546'6 0'0 2:04A Sep 29
CORN  Sep 27 @C7U 520'6 518'4 521'2 518'4 520'4 -0'2 1:49A Sep 29
CORN  Dec 27 @C7Z 525'0 524'6 525'6 522'6 525'0 0'0 1:50A Sep 29
CORN  Mar 28 @C8H 537'2 535'4 535'4 535'4 535'4 -1'6 7:32P Sep 28
SOYBEANS  Nov 26 @S6X 1288'2 1287'0 1291'4 1284'0 1288'4 0'2 2:05A Sep 29
SOYBEANS  Jan 27 @S7F 1303'0 1301'6 1306'4 1298'4 1303'2 0'2 2:05A Sep 29
SOYBEANS  Mar 27 @S7H 1312'0 1311'2 1315'4 1307'6 1312'6 0'6 2:03A Sep 29
SOYBEANS  May 27 @S7K 1319'6 1319'0 1322'6 1315'4 1320'0 0'2 2:04A Sep 29
SOYBEANS  Jul 27 @S7N 1325'0 1323'4 1327'4 1320'4 1325'2 0'2 2:03A Sep 29
SOYBEANS  Aug 27 @S7Q 1309'0 1305'6 1311'2 1304'6 1308'6 -0'2 2:03A Sep 29
SOYBEANS  Sep 27 @S7U 1270'4 1267'0 1272'2 1267'0 1269'6 -0'6 1:58A Sep 29
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.0175 7.0175 7.0400 7.0125 7.0275 0.0100 2:03A Sep 29
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2275 7.2275 7.2500 7.2250 7.2425 0.0150 2:03A Sep 29
HARD RED SPRING WHEA...  May 27 @MW7K 7.4650 7.4425 7.4925 7.3500 7.3600 -0.1075 1:30P Sep 28
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.4950 7.5075 7.5075 7.3950 7.4075 -0.0850 1:30P Sep 28
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4125 7.4525 7.4525 7.3300 7.3450 -0.0625 1:30P Sep 28
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.3825 7.3575 7.3575 7.3575 7.3575 -0.0250 7:00P Sep 28
HARD RED SPRING WHEA...  Mar 28 @MW8H  
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.525 336.600 331.700 332.325 - 3.025 1:04P Sep 28
FEEDER CATTLE  Nov 26 @GF6X 331.975 332.850 333.900 329.025 329.800 - 2.700 1:04P Sep 28
FEEDER CATTLE  Jan 27 @GF7F 324.350 324.900 326.500 321.725 322.600 - 2.375 1:04P Sep 28
FEEDER CATTLE  Mar 27 @GF7H 320.175 320.525 322.500 318.025 318.775 - 1.925 1:04P Sep 28
FEEDER CATTLE  Apr 27 @GF7J 319.450 319.600 321.650 317.575 318.550 - 1.550 1:04P Sep 28
FEEDER CATTLE  May 27 @GF7K 318.025 317.800 320.000 316.175 317.125 - 1.325 1:03P Sep 28
FEEDER CATTLE  Aug 27 @GF7Q 318.925 319.925 320.000 317.125 317.950 - 1.475 1:02P Sep 28
@ACF0  Jan 30 @AC0F  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  523'4
Change:  0'4
Bid:  523'4
Ask:  523'6
Today's High:  525'0
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
2:03:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM 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