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 473'0 472'6 474'2 472'2 473'0 0'0 7:35P Aug 19
CORN  Dec 26 @C6Z 498'0 498'0 499'4 497'4 498'0 0'0 7:35P Aug 19
CORN  Mar 27 @C7H 513'6 513'4 515'0 513'0 513'4 -0'2 7:35P Aug 19
CORN  May 27 @C7K 520'6 520'0 521'4 519'6 520'0 -0'6 7:33P Aug 19
CORN  Jul 27 @C7N 523'0 522'4 523'6 522'2 523'0 0'0 7:34P Aug 19
CORN  Sep 27 @C7U 502'2 503'2 504'2 502'4 502'4 0'2 7:24P Aug 19
CORN  Dec 27 @C7Z 506'4 506'2 508'4 506'2 506'2 -0'2 7:29P Aug 19
CORN  Mar 28 @C8H 517'2 517'2 518'2 517'2 517'2 0'0 7:24P Aug 19
CORN  May 28 @C8K 522'6 521'2 523'6 521'2 523'6 1'0 7:16P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1224'4 1220'6 1223'4 1'2 7:34P Aug 19
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'0 1235'4 1238'6 1'4 7:35P Aug 19
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1254'2 1250'0 1253'2 2'0 7:34P Aug 19
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1258'0 1254'2 1257'2 1'6 7:35P Aug 19
SOYBEANS  May 27 @S7K 1259'4 1258'6 1261'6 1258'6 1261'0 1'4 7:34P Aug 19
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1264'2 1260'6 1263'6 1'0 7:34P Aug 19
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1246'0 1244'4 1245'2 0'4 7:34P Aug 19
SOYBEANS  Sep 27 @S7U 1205'0 1204'4 -0'4 1:18P Aug 19
SOYBEANS  Nov 27 @S7X 1193'6 1192'6 1193'6 1192'2 1193'6 0'0 7:34P Aug 19
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 1130'0 0'0 1:15P Aug 19
WHEAT  Sep 26 @W6U 680'2 680'0 680'0 676'0 676'2 -4'0 7:35P Aug 19
WHEAT  Dec 26 @W6Z 697'4 697'0 697'2 693'4 693'6 -3'6 7:35P Aug 19
WHEAT  Mar 27 @W7H 714'6 714'2 714'4 711'0 711'4 -3'2 7:35P Aug 19
WHEAT  May 27 @W7K 722'4 721'6 722'0 718'4 719'0 -3'4 7:35P Aug 19
WHEAT  Jul 27 @W7N 721'4 720'0 721'0 718'2 718'2 -3'2 7:35P Aug 19
WHEAT  Sep 27 @W7U 728'0 727'4 -0'4 1:16P Aug 19
WHEAT  Dec 27 @W7Z 739'6 738'0 738'2 738'0 738'2 -1'4 7:06P Aug 19
WHEAT  Mar 28 @W8H 747'0 747'4 0'0 1:15P Aug 19
WHEAT  May 28 @W8K 745'0 734'6 0'0 1:15P 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
LIVE CATTLE  Feb 27 @LE7G 219.800 220.675 221.600 217.400 217.400 - 2.000 1:04P Aug 19
LIVE CATTLE  Apr 27 @LE7J 220.300 220.725 221.750 218.025 218.125 - 1.825 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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  473'0
Change:  0'0
Bid:  472'6
Ask:  473'0
Today's High:  474'2
Today's Low:  472'2
Volume:  155,321
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
7:35:00PM
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