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 473'0 472'6 477'0 472'2 477'0 4'0 2:00A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 502'2 497'2 502'0 4'0 2:00A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 517'4 512'6 517'4 3'6 2:00A Aug 20
CORN  May 27 @C7K 520'6 520'0 524'0 519'4 523'6 3'0 2:00A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 525'6 522'2 525'4 2'4 1:56A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 504'4 502'4 504'2 2'0 1:54A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 508'4 506'2 507'4 1'0 1:02A Aug 20
CORN  Mar 28 @C8H 517'2 517'2 518'4 517'2 518'2 1'0 1:02A Aug 20
CORN  May 28 @C8K 522'6 521'2 524'0 521'2 523'4 0'6 1:02A Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1225'0 1219'2 1223'4 1'2 2:00A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'4 1234'4 1239'4 2'2 2:00A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1255'0 1249'0 1254'2 3'0 2:00A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1259'4 1253'4 1259'0 3'4 2:00A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1264'2 1258'0 1263'6 4'2 2:00A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1266'6 1260'6 1266'2 3'4 1:56A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1248'2 1242'6 1247'4 2'6 1:55A Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1206'0 1204'4 1204'4 -0'4 8:41P Aug 19
SOYBEANS  Nov 27 @S7X 1193'6 1192'6 1195'6 1191'4 1195'6 2'0 1:50A 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 680'2 680'0 682'6 675'6 680'2 0'0 2:00A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 700'0 693'0 697'4 0'0 2:00A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 717'2 710'6 714'6 0'0 1:56A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 725'0 718'4 722'4 0'0 1:56A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 723'4 717'6 722'2 0'6 1:59A Aug 20
WHEAT  Sep 27 @W7U 728'0 724'2 730'0 724'2 727'6 -0'2 1:55A Aug 20
WHEAT  Dec 27 @W7Z 739'6 738'0 740'6 737'6 740'6 1'0 11:13P 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:  477'0
Change:  4'0
Bid:  477'0
Ask:  477'2
Today's High:  477'0
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
2:00:00AM
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