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 478'6 477'0 479'0 474'4 478'6 0'0 3:52A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 503'4 499'0 503'2 -0'2 3:53A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 518'0 514'0 518'0 -0'2 3:52A Aug 21
CORN  May 27 @C7K 524'6 522'6 524'4 520'4 524'4 -0'2 3:52A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 526'2 522'4 526'2 -0'2 3:52A Aug 21
CORN  Sep 27 @C7U 504'4 502'6 503'4 501'2 503'4 -1'0 3:37A Aug 21
CORN  Dec 27 @C7Z 507'4 506'0 506'6 504'2 506'2 -1'2 3:35A Aug 21
CORN  Mar 28 @C8H 517'4 516'4 517'0 514'6 516'4 -1'0 3:17A Aug 21
CORN  May 28 @C8K 523'0 522'2 522'2 522'2 522'2 -0'6 2:34A Aug 21
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1209'6 1216'6 -4'0 3:53A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1224'4 1232'0 -4'4 3:53A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1239'2 1246'4 -5'0 3:50A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1245'4 1252'4 -4'6 3:50A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1250'6 1257'4 -4'4 3:53A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1254'2 1259'6 -4'4 3:36A Aug 21
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1236'6 1242'2 -4'2 3:52A Aug 21
SOYBEANS  Sep 27 @S7U 1206'4 1203'4 1203'4 1199'0 1202'2 -4'2 3:06A Aug 21
SOYBEANS  Nov 27 @S7X 1194'2 1190'6 1192'6 1187'4 1191'6 -2'4 3:52A Aug 21
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 682'6 682'0 687'6 680'4 686'0 3'2 3:52A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 697'6 703'0 3'0 3:53A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 715'2 719'2 2'0 3:51A Aug 21
WHEAT  May 27 @W7K 724'6 724'6 729'4 722'6 727'4 2'6 3:52A Aug 21
WHEAT  Jul 27 @W7N 723'0 719'6 727'0 719'6 725'0 2'0 3:51A Aug 21
WHEAT  Sep 27 @W7U 729'0 727'4 732'0 727'2 731'2 2'2 3:52A Aug 21
WHEAT  Dec 27 @W7Z 740'0 741'6 743'0 741'2 742'4 2'4 2:42A Aug 21
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:  478'6
Change:  0'0
Bid:  478'4
Ask:  478'6
Today's High:  479'0
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
3:52:00AM
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