Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 474'2 472'2 473'0 0'0 7:38P Aug 19
CORN  Dec 26 @C6Z 498'0 498'0 499'4 497'4 498'0 0'0 7:38P Aug 19
CORN  Mar 27 @C7H 513'6 513'4 515'0 513'0 513'4 -0'2 7:38P Aug 19
CORN  May 27 @C7K 520'6 520'0 521'4 519'6 520'0 -0'6 7:37P Aug 19
CORN  Jul 27 @C7N 523'0 522'4 523'6 522'2 523'0 0'0 7:34P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1224'4 1220'6 1223'4 1'2 7:34P Aug 19
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'0 1235'4 1238'6 1'4 7:38P Aug 19
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1254'2 1250'0 1253'2 2'0 7:34P Aug 19
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1258'0 1254'2 1257'2 1'6 7:35P Aug 19
SOYBEANS  May 27 @S7K 1259'4 1258'6 1261'6 1258'6 1260'4 1'0 7:37P Aug 19
WHEAT  Sep 26 @W6U 680'2 680'0 680'0 676'0 676'6 -3'4 7:38P Aug 19
WHEAT  Dec 26 @W6Z 697'4 697'0 697'2 693'4 694'0 -3'4 7:38P Aug 19
WHEAT  Mar 27 @W7H 714'6 714'2 714'4 711'0 711'2 -3'4 7:37P Aug 19
WHEAT  May 27 @W7K 722'4 721'6 722'0 718'4 719'2 -3'2 7:38P Aug 19
KC HRW WHEAT  Sep 26 @KW6U 762'0 761'4 762'0 756'6 756'6 -5'2 7:27P Aug 19
KC HRW WHEAT  Dec 26 @KW6Z 776'6 774'6 776'6 771'2 772'2 -4'4 7:38P Aug 19
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'2 790'0 784'4 785'2 -4'6 7:38P Aug 19
KC HRW WHEAT  May 27 @KW7K 794'2 793'6 794'2 789'6 789'6 -4'4 7:38P 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
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
LEAN HOGS  Oct 26 @HE6V 80.725 80.950 81.925 80.900 81.500 0.775 1:04P Aug 19
LEAN HOGS  Dec 26 @HE6Z 70.925 71.025 71.750 70.900 71.425 0.500 1:04P Aug 19
LEAN HOGS  Feb 27 @HE7G 74.000 74.100 74.525 73.850 74.225 0.250 1:04P Aug 19
MILK CLASS III  Aug 26 @DA6Q 16.50 16.63 16.63 16.63 16.63 0.13 5:56P Aug 19
MILK CLASS III  Sep 26 @DA6U 17.09 17.11  
MILK CLASS III  Oct 26 @DA6V 17.28 17.40 17.40 17.40 17.40 0.12 5:01P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  473'0
Change:  0'0
Bid:  472'6
Ask:  473'2
Today's High:  474'2
Today's Low:  472'2
Volume:  155,321
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
7:36:00PM
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.