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 473'0 472'6 479'4 472'2 477'6 4'6 8:34A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 504'6 497'2 502'6 4'6 8:34A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 519'6 512'6 517'6 4'0 8:34A Aug 20
CORN  May 27 @C7K 520'6 520'0 526'0 519'4 524'0 3'2 8:34A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 527'6 522'2 526'0 3'0 8:34A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 505'4 502'4 503'0 0'6 8:34A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 507'0 0'4 8:34A Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 517'2 518'4 1'2 8:31A Aug 20
CORN  May 28 @C8K 522'6 521'2 524'2 521'2 523'6 1'0 7:35A Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1219'2 1221'0 -1'2 8:34A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1237'0 -0'2 8:34A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1251'6 0'4 8:34A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1257'0 1'4 8:34A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1262'0 2'4 8:34A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1265'2 2'4 8:34A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'0 1242'6 1245'6 1'0 8:33A Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1208'0 1204'4 1205'0 0'0 8:33A Aug 20
SOYBEANS  Nov 27 @S7X 1193'6 1192'6 1197'4 1191'4 1193'2 -0'4 8:33A 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 680'2 680'0 689'2 675'6 683'6 3'4 8:34A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 706'4 693'0 701'4 4'0 8:34A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 723'4 710'6 718'6 4'0 8:34A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 730'4 718'4 726'0 3'4 8:34A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 729'2 717'6 725'0 3'4 8:34A Aug 20
WHEAT  Sep 27 @W7U 728'0 724'2 735'0 724'2 732'2 4'2 8:33A Aug 20
WHEAT  Dec 27 @W7Z 739'6 738'0 746'0 737'6 744'6 5'0 8:32A Aug 20
WHEAT  Mar 28 @W8H 747'0 750'0 752'0 750'0 752'0 5'0 8:31A Aug 20
WHEAT  May 28 @W8K 745'0 734'6 0'0 1:15P Aug 19
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 223.650 222.600 223.175 - 0.250 8:34A Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 217.750 216.475 216.900 - 0.325 8:34A Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 217.600 216.250 216.625 - 0.525 8:34A Aug 20
LIVE CATTLE  Feb 27 @LE7G 217.800 217.800 218.300 216.950 217.050 - 0.750 8:34A Aug 20
LIVE CATTLE  Apr 27 @LE7J 218.475 218.425 218.825 217.375 217.675 - 0.800 8:34A Aug 20
FEEDER CATTLE  Aug 26 @GF6Q 336.850 337.500 337.500 334.775 335.600 - 1.250 8:34A Aug 20
FEEDER CATTLE  Sep 26 @GF6U 329.125 329.350 329.675 326.750 327.625 - 1.500 8:34A Aug 20
FEEDER CATTLE  Oct 26 @GF6V 322.050 322.375 322.575 319.875 320.650 - 1.400 8:34A Aug 20

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:  477'4
Ask:  477'6
Today's High:  479'4
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
8:34:00AM
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