Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 478'6 477'0 477'0 474'4 476'4 -2'2 11:48P Aug 20
CORN  Dec 26 @C6Z 503'4 502'0 502'0 499'0 501'4 -2'0 11:49P Aug 20
CORN  Mar 27 @C7H 518'2 515'4 516'2 514'0 516'0 -2'2 11:51P Aug 20
CORN  May 27 @C7K 524'6 522'6 522'6 520'4 522'6 -2'0 11:35P Aug 20
CORN  Jul 27 @C7N 526'4 524'6 524'6 522'4 524'6 -1'6 11:32P Aug 20
CORN  Sep 27 @C7U 504'4 502'6 503'4 501'2 502'0 -2'4 10:29P Aug 20
CORN  Dec 27 @C7Z 507'4 506'0 506'6 504'2 505'4 -2'0 10:52P Aug 20
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1213'0 1214'0 -6'6 11:36P Aug 20
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1227'6 1229'2 -7'2 11:51P Aug 20
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1242'4 1243'6 -7'6 11:51P Aug 20
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1248'4 1249'6 -7'4 11:37P Aug 20
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1253'6 1254'6 -7'2 11:21P Aug 20
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1256'4 1257'4 -6'6 11:37P Aug 20
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1239'0 1240'0 -6'4 11:33P Aug 20
HARD RED SPRING WHEA...  Sep 26 @MW6U 7.0075 6.9700 7.0075 6.9375 7.0025 -0.0050 11:29P Aug 20
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2775 7.2250 7.2725 7.2075 7.2700 -0.0075 11:30P Aug 20
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.4575 7.4300 7.4500 7.4100 7.4500 -0.0075 11:29P Aug 20
HARD RED SPRING WHEA...  May 27 @MW7K 7.5725 7.5400 7.5400 7.5400 7.5400 -0.0325 10:15P Aug 20
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.5475 7.5925 7.6300 7.5725 7.6175 0.0850 1:30P Aug 20
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4600 7.5000 7.5275 7.4500 7.5275 0.0900 1:30P Aug 20
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.5000 7.4800 7.5550 7.4650 7.5000 0.0750 1:30P 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
FEEDER CATTLE  Nov 26 @GF6X 314.075 314.325 316.500 310.475 314.925 0.800 1:04P Aug 20
FEEDER CATTLE  Jan 27 @GF7F 305.425 305.400 307.950 302.000 306.625 0.925 1:01P Aug 20
FEEDER CATTLE  Mar 27 @GF7H 301.350 301.825 304.100 298.250 302.875 1.375 1:00P Aug 20
FEEDER CATTLE  Apr 27 @GF7J 301.100 300.000 304.025 298.200 303.000 1.475 1:00P 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:  476'4
Change:  -2'2
Bid:  476'4
Ask:  477'0
Today's High:  477'0
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
11:48:00PM
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