Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 478'6 477'0 477'0 474'4 475'6 -3'0 9:33P Aug 20
CORN  Dec 26 @C6Z 503'4 502'0 502'0 499'0 500'0 -3'4 9:33P Aug 20
CORN  Mar 27 @C7H 518'2 515'4 516'2 514'0 514'6 -3'4 9:33P Aug 20
CORN  May 27 @C7K 524'6 522'6 522'6 520'4 521'2 -3'4 9:27P Aug 20
CORN  Jul 27 @C7N 526'4 524'6 524'6 522'4 523'2 -3'2 9:28P Aug 20
CORN  Sep 27 @C7U 504'4 502'6 503'4 501'2 502'0 -2'4 9:11P Aug 20
CORN  Dec 27 @C7Z 507'4 506'0 506'6 504'2 504'6 -2'6 9:10P Aug 20
CORN  Mar 28 @C8H 517'4 516'4 516'4 514'6 514'6 -2'6 9:03P Aug 20
CORN  May 28 @C8K 523'0 523'2 0'0 1:15P Aug 20
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1213'0 1214'4 -6'2 9:31P Aug 20
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1228'2 1229'0 -7'4 9:33P Aug 20
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1243'0 1243'2 -8'2 9:33P Aug 20
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1248'6 1250'0 -7'2 9:31P Aug 20
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1254'0 1254'6 -7'2 9:33P Aug 20
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1256'6 1257'4 -6'6 9:33P Aug 20
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1239'0 1239'4 -7'0 9:15P Aug 20
SOYBEANS  Sep 27 @S7U 1206'4 1203'4 1203'4 1203'4 1203'4 -3'0 8:11P Aug 20
SOYBEANS  Nov 27 @S7X 1194'2 1190'6 1192'6 1189'0 1189'6 -4'4 9:14P Aug 20
SOYBEANS  Jan 28 @S8F 1204'0 1204'4 0'0 1:15P Aug 20
SOYBEANS  Mar 28 @S8H 1201'4 1201'0 0'0 1:15P Aug 20
SOYBEANS  May 28 @S8K 1203'2 1203'0 0'0 1:15P Aug 20
SOYBEANS  Jul 28 @S8N 1207'4 1207'0 -0'4 1:18P Aug 20
SOYBEANS  Aug 28 @S8Q 1196'0 1196'0 0'0 1:15P Aug 20
SOYBEANS  Sep 28 @S8U 1172'0 1172'0 0'0 1:15P Aug 20
SOYBEANS  Nov 28 @S8X 1171'2 1174'4 0'0 1:15P Aug 20
SOYBEANS  Jul 29 @S9N 1190'4 1190'4 0'0 1:15P Aug 20
SOYBEANS  Nov 29 @S9X 1154'2 1153'6 0'0 1:15P Aug 20
WHEAT  Sep 26 @W6U 682'6 682'0 685'6 680'4 684'0 1'2 9:31P Aug 20
WHEAT  Dec 26 @W6Z 700'0 699'0 703'0 697'6 701'0 1'0 9:33P Aug 20
WHEAT  Mar 27 @W7H 717'2 716'0 720'0 715'2 718'6 1'4 9:30P Aug 20
WHEAT  May 27 @W7K 724'6 724'6 727'4 722'6 725'6 1'0 9:17P Aug 20
WHEAT  Jul 27 @W7N 723'0 719'6 725'4 719'6 724'2 1'2 9:12P Aug 20
WHEAT  Sep 27 @W7U 729'0 727'4 731'2 727'2 730'0 1'0 9:31P Aug 20
WHEAT  Dec 27 @W7Z 740'0 741'6 741'6 741'2 741'2 1'2 9:02P Aug 20
WHEAT  Mar 28 @W8H 746'4 744'0 0'0 1:15P Aug 20
WHEAT  May 28 @W8K 744'4 745'0 745'0 745'0 745'0 0'4 8:30P Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 224.525 222.300 223.425 - 0.075 1:04P Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 219.325 216.150 218.050 0.775 1:04P Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 219.675 216.025 218.150 1.125 1:04P Aug 20
LIVE CATTLE  Feb 27 @LE7G 217.800 217.800 220.125 216.525 218.725 1.100 1:04P Aug 20
LIVE CATTLE  Apr 27 @LE7J 218.475 218.425 220.500 217.000 219.350 1.025 1:04P Aug 20
FEEDER CATTLE  Aug 26 @GF6Q 336.850 337.500 337.500 334.400 335.425 - 1.550 1:04P Aug 20
FEEDER CATTLE  Sep 26 @GF6U 329.125 329.350 330.700 325.775 329.000 - 0.200 1:04P Aug 20
FEEDER CATTLE  Oct 26 @GF6V 322.050 322.375 324.425 318.675 322.825 0.650 1:04P Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  475'6
Change:  -3'0
Bid:  475'2
Ask:  475'4
Today's High:  477'0
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
9:33:00PM
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