0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 478'6 472'2 477'6 4'6 4:24A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 503'6 497'2 503'0 5'0 4:24A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 519'0 512'6 518'2 4'4 4:23A Aug 20
CORN  May 27 @C7K 520'6 520'0 525'4 519'4 524'4 3'6 4:20A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 527'2 522'2 526'4 3'4 4:19A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 505'4 502'4 505'4 3'2 3:15A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 508'6 2'2 3:46A Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 517'2 519'4 2'2 3:38A Aug 20
CORN  May 28 @C8K 522'6 521'2 524'0 521'2 523'4 0'6 1:02A Aug 20
CORN  Jul 28 @C8N 525'0 527'2 527'2 527'0 527'0 2'0 4:11A Aug 20
CORN  Sep 28 @C8U 493'2 493'0 0'0 1:15P Aug 19
CORN  Dec 28 @C8Z 497'2 497'2 497'6 496'6 497'6 0'4 4:12A Aug 20
CORN  Jul 29 @C9N 513'6 511'0 0'0 1:15P Aug 19
CORN  Dec 29 @C9Z 498'0 496'0 0'0 1:15P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1219'2 1226'4 4'2 4:22A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1242'6 5'4 4:23A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1257'2 6'0 4:22A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1261'2 5'6 4:21A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1265'4 6'0 4:21A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1268'2 5'4 4:22A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'0 1242'6 1248'6 4'0 4:21A Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1207'0 1204'4 1207'0 2'0 2:31A Aug 20
SOYBEANS  Nov 27 @S7X 1193'6 1192'6 1197'2 1191'4 1196'2 2'4 4:02A Aug 20
SOYBEANS  Jan 28 @S8F 1203'6 1204'2 0'0 1:15P Aug 19
SOYBEANS  Mar 28 @S8H 1201'4 1204'4 0'0 1:15P Aug 19
SOYBEANS  May 28 @S8K 1203'6 1172'4 0'0 1:15P Aug 19
SOYBEANS  Jul 28 @S8N 1208'2 1209'0 0'0 1:15P Aug 19
SOYBEANS  Aug 28 @S8Q 1196'6 1196'6 0'0 1:15P Aug 19
SOYBEANS  Sep 28 @S8U 1175'0 1175'0 0'0 1:15P Aug 19
SOYBEANS  Nov 28 @S8X 1172'0 1174'4 0'0 1:15P Aug 19
SOYBEANS  Jul 29 @S9N 1191'2 1191'2 0'0 1:15P Aug 19
SOYBEANS  Nov 29 @S9X 1155'0 1153'6 1153'6 1153'6 1153'6 -1'2 8:25P Aug 19
WHEAT  Sep 26 @W6U 680'2 680'0 689'0 675'6 681'6 1'4 4:24A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 706'4 693'0 699'2 1'6 4:24A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 723'4 710'6 716'4 1'6 4:24A Aug 20
KC HRW WHEAT  Sep 26 @KW6U 762'0 761'4 768'6 756'6 760'4 -1'4 4:23A Aug 20
KC HRW WHEAT  Dec 26 @KW6Z 776'6 774'6 783'4 771'2 775'4 -1'2 4:24A Aug 20
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'2 796'6 784'4 788'4 -1'4 4:23A Aug 20
OATS  Sep 26 @O6U 331'4 331'2 -0'2 1:16P Aug 19
OATS  Dec 26 @O6Z 349'4 347'4 348'4 347'4 347'6 -1'6 2:53A Aug 20
OATS  Mar 27 @O7H 363'2 363'0 0'0 1:16P Aug 19
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 222.975 222.975 - 1.475 1:04P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 216.875 216.950 - 1.700 1:04P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 216.775 216.850 - 2.050 1:04P Aug 19
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 336.325 336.400 - 2.375 1:04P Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 328.525 328.650 - 4.225 1:04P Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 321.500 321.675 - 4.275 1:04P Aug 19
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 222.975 222.975 - 1.475 1:04P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 216.875 216.950 - 1.700 1:04P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 216.775 216.850 - 2.050 1:04P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  477'6
Change:  4'6
Bid:  477'6
Ask:  478'0
Today's High:  478'6
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
4:24:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN