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 463'2 462'6 473'4 461'4 473'0 9'6 1:16P Aug 19
CORN  Dec 26 @C6Z 488'0 487'2 498'4 486'2 498'4 10'4 1:16P Aug 19
CORN  Mar 27 @C7H 504'0 503'0 514'0 502'0 513'6 9'6 1:16P Aug 19
CORN  May 27 @C7K 512'0 511'0 521'0 510'0 521'0 9'0 1:16P Aug 19
CORN  Jul 27 @C7N 515'0 514'2 523'2 513'2 523'2 8'2 1:16P Aug 19
CORN  Sep 27 @C7U 497'0 495'4 502'6 495'0 502'4 5'4 1:16P Aug 19
CORN  Dec 27 @C7Z 502'4 501'2 507'0 500'6 506'6 4'2 1:16P Aug 19
CORN  Mar 28 @C8H 513'4 512'2 517'2 512'0 517'2 3'6 1:15P Aug 19
CORN  May 28 @C8K 519'4 518'6 522'6 518'4 522'6 3'2 1:15P Aug 19
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1224'4 1198'2 1222'6 22'0 1:16P Aug 19
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1239'4 1214'0 1237'6 21'0 1:16P Aug 19
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1253'4 1228'6 1252'0 20'4 1:16P Aug 19
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1258'0 1235'4 1256'2 18'0 1:16P Aug 19
SOYBEANS  May 27 @S7K 1244'4 1242'2 1262'4 1241'4 1260'2 15'6 1:16P Aug 19
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1265'4 1246'2 1263'2 14'0 1:16P Aug 19
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1247'6 1230'6 1245'2 11'6 1:16P Aug 19
SOYBEANS  Sep 27 @S7U 1199'0 1198'2 1207'2 1198'2 1205'2 6'0 1:15P Aug 19
SOYBEANS  Nov 27 @S7X 1191'2 1188'4 1199'4 1188'0 1193'6 2'4 1:16P Aug 19
SOYBEANS  Jan 28 @S8F 1201'4 1209'0 1209'0 1204'2 1204'2 2'2 1:15P Aug 19
SOYBEANS  Mar 28 @S8H 1200'2 1204'4 1204'4 1204'4 1204'4 1'2 1:15P Aug 19
SOYBEANS  May 28 @S8K 1202'4 1172'4 1'2 1:15P Aug 19
SOYBEANS  Jul 28 @S8N 1207'2 1211'6 1211'6 1209'0 1209'0 1'0 1:15P Aug 19
SOYBEANS  Aug 28 @S8Q 1197'4 1196'6 -0'6 1:15P Aug 19
SOYBEANS  Sep 28 @S8U 1175'0 1175'0 0'0 1:15P Aug 19
SOYBEANS  Nov 28 @S8X 1171'6 1176'4 1179'0 1174'0 1174'4 0'2 1:15P Aug 19
SOYBEANS  Jul 29 @S9N 1191'0 1191'2 0'2 1:15P Aug 19
SOYBEANS  Nov 29 @S9X 1154'4 1130'0 0'4 1:15P Aug 19
WHEAT  Sep 26 @W6U 664'4 661'2 683'2 660'2 679'4 15'0 1:16P Aug 19
WHEAT  Dec 26 @W6Z 681'2 678'4 700'2 677'2 696'6 15'4 1:16P Aug 19
WHEAT  Mar 27 @W7H 699'0 696'2 717'4 694'6 714'0 15'0 1:16P Aug 19
WHEAT  May 27 @W7K 707'2 704'2 725'0 702'4 721'6 14'4 1:17P Aug 19
WHEAT  Jul 27 @W7N 708'2 706'2 724'0 705'4 720'6 12'4 1:16P Aug 19
WHEAT  Sep 27 @W7U 715'4 712'0 730'0 712'0 727'4 12'0 1:16P Aug 19
WHEAT  Dec 27 @W7Z 727'4 724'4 741'6 724'4 740'0 12'2 1:15P Aug 19
WHEAT  Mar 28 @W8H 735'4 747'0 747'4 747'0 747'4 11'4 1:15P Aug 19
WHEAT  May 28 @W8K 734'4 734'6 10'4 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:  9'6
Bid:  473'0
Ask:  473'2
Today's High:  473'4
Today's Low:  461'4
Volume:  145,149
Open:  462'6
Settle:  473'0
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
1:16:00PM
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