Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 475'0 472'2 474'2 1'2 8:36P Aug 19
CORN  Dec 26 @C6Z 498'0 498'0 500'4 497'2 499'6 1'6 8:37P Aug 19
CORN  Mar 27 @C7H 513'6 513'4 516'0 512'6 515'2 1'4 8:36P Aug 19
CORN  May 27 @C7K 520'6 520'0 522'4 519'4 521'6 1'0 8:34P Aug 19
CORN  Jul 27 @C7N 523'0 522'4 524'6 522'2 523'6 0'6 8:36P Aug 19
CORN  Sep 27 @C7U 502'2 503'2 504'2 502'4 503'0 0'6 8:34P Aug 19
CORN  Dec 27 @C7Z 506'4 506'2 508'4 506'2 507'2 0'6 8:34P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1225'0 1220'2 1220'6 -1'4 8:35P Aug 19
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'4 1235'4 1237'2 0'0 8:37P Aug 19
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1255'0 1250'0 1251'4 0'2 8:37P Aug 19
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1259'0 1254'2 1255'6 0'2 8:37P Aug 19
SOYBEANS  May 27 @S7K 1259'4 1258'6 1262'4 1258'6 1260'0 0'4 8:37P Aug 19
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1265'2 1260'6 1262'6 0'0 8:37P Aug 19
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1246'6 1243'6 1244'2 -0'4 8:34P Aug 19
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.9400 6.9100 6.9200 6.8475 6.9000 -0.0400 8:13P Aug 19
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2025 7.1700 7.1725 7.1525 7.1700 -0.0325 8:30P Aug 19
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3825 7.3425 7.3425 7.3425 7.3425 -0.0400 7:00P Aug 19
HARD RED SPRING WHEA...  May 27 @MW7K 7.3400 7.4000 7.5200 7.4000 7.4700 0.1500 1:30P Aug 19
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.4175 7.4800 7.5850 7.4675 7.5025 0.1300 1:30P Aug 19
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.3950 7.4500 7.5000 7.4075 7.4100 0.0650 1:30P Aug 19
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.5000 7.4800 7.4800 7.4800 7.4800 -0.0200 7:00P 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
FEEDER CATTLE  Nov 26 @GF6X 318.625 319.925 320.075 313.600 313.750 - 4.550 1:04P Aug 19
FEEDER CATTLE  Jan 27 @GF7F 310.175 311.350 311.725 305.050 305.300 - 4.750 1:04P Aug 19
FEEDER CATTLE  Mar 27 @GF7H 306.275 307.250 307.250 301.075 301.075 - 4.925 1:02P Aug 19
FEEDER CATTLE  Apr 27 @GF7J 305.975 305.000 305.600 301.050 301.050 - 4.875 1:00P Aug 19
@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:  474'2
Change:  1'2
Bid:  474'0
Ask:  474'4
Today's High:  475'0
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
8:36:00PM
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