Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 480'0 472'2 479'0 6'0 9:36A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 505'2 497'2 504'2 6'2 9:36A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 520'0 512'6 519'0 5'2 9:36A Aug 20
CORN  May 27 @C7K 520'6 520'0 526'2 519'4 525'4 4'6 9:36A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 528'2 522'2 527'6 4'6 9:36A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 505'4 502'4 504'6 2'4 9:35A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 508'2 1'6 9:35A Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1218'4 1222'4 0'2 9:36A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1238'6 1'4 9:36A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1253'4 2'2 9:36A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1259'0 3'4 9:36A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1264'0 4'4 9:36A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1266'4 3'6 9:36A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'0 1242'6 1248'0 3'2 9:33A Aug 20
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.9400 6.9100 7.0550 6.8475 6.9950 0.0550 9:36A Aug 20
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2025 7.1700 7.3225 7.1525 7.2525 0.0500 9:36A Aug 20
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3825 7.3425 7.4850 7.3425 7.4350 0.0525 9:34A Aug 20
HARD RED SPRING WHEA...  May 27 @MW7K 7.4900 7.5125 7.5700 7.5125 7.5500 0.0600 9:29A Aug 20
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.5475 7.5925 7.6100 7.5725 7.6100 0.0625 8:46A Aug 20
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4600 7.5000 7.5000 7.4650 7.5000 0.0400 8:53A Aug 20
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.5000 7.4800 7.5550 7.4800 7.5550 0.0550 8:52A Aug 20
FEEDER CATTLE  Aug 26 @GF6Q 336.850 337.500 337.500 334.400 335.650 - 1.200 9:34A Aug 20
FEEDER CATTLE  Sep 26 @GF6U 329.125 329.350 329.675 325.775 328.250 - 0.875 9:36A Aug 20
FEEDER CATTLE  Oct 26 @GF6V 322.050 322.375 322.575 318.675 321.475 - 0.575 9:36A Aug 20
FEEDER CATTLE  Nov 26 @GF6X 314.075 314.325 314.475 310.475 313.600 - 0.475 9:36A Aug 20
FEEDER CATTLE  Jan 27 @GF7F 305.425 305.400 305.750 302.000 305.200 - 0.225 9:36A Aug 20
FEEDER CATTLE  Mar 27 @GF7H 301.350 301.825 301.825 298.250 301.375 0.025 9:35A Aug 20
FEEDER CATTLE  Apr 27 @GF7J 301.100 300.000 301.500 298.200 301.450 0.350 9:34A Aug 20
@ACF0  Jan 30 @AC0F  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  479'0
Change:  6'0
Bid:  479'0
Ask:  479'2
Today's High:  480'0
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
9:36:00AM
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