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 478'6 477'0 480'0 474'4 479'4 0'6 8:42A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 505'0 499'0 504'4 1'0 8:42A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 519'2 514'0 519'0 0'6 8:42A Aug 21
CORN  May 27 @C7K 524'6 522'6 525'6 520'4 525'4 0'6 8:42A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 527'6 522'4 527'6 1'2 8:41A Aug 21
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1221'4 1209'6 1220'4 -0'2 8:42A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1237'2 1224'4 1235'0 -1'4 8:42A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1251'6 1239'2 1249'4 -2'0 8:42A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1256'6 1245'4 1255'4 -1'6 8:42A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1261'4 1250'6 1260'6 -1'2 8:42A Aug 21
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 674'4 678'6 -4'0 8:42A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 692'2 696'2 -3'6 8:42A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 709'6 713'6 -3'4 8:42A Aug 21
WHEAT  May 27 @W7K 724'6 724'6 729'4 717'6 721'0 -3'6 8:40A Aug 21
KC HRW WHEAT  Sep 26 @KW6U 762'2 762'0 765'2 750'2 755'2 -7'0 8:41A Aug 21
KC HRW WHEAT  Dec 26 @KW6Z 776'4 777'0 780'2 765'0 769'2 -7'2 8:42A Aug 21
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'6 793'4 778'4 782'6 -7'2 8:40A Aug 21
KC HRW WHEAT  May 27 @KW7K 794'4 792'0 797'4 784'4 786'6 -7'6 8:39A Aug 21
FEEDER CATTLE  Aug 26 @GF6Q 335.300 333.075 333.225 331.300 331.375 - 3.925 8:41A Aug 21
FEEDER CATTLE  Sep 26 @GF6U 328.925 323.400 325.225 321.325 321.475 - 7.450 8:41A Aug 21
FEEDER CATTLE  Oct 26 @GF6V 322.700 317.200 319.075 315.450 315.625 - 7.075 8:41A Aug 21
LIVE CATTLE  Aug 26 @LE6Q 223.350 220.850 221.900 219.250 219.775 - 3.575 8:42A Aug 21
LIVE CATTLE  Oct 26 @LE6V 218.000 214.000 215.800 212.925 213.650 - 4.350 8:42A Aug 21
LIVE CATTLE  Dec 26 @LE6Z 218.275 215.000 216.500 213.700 214.375 - 3.900 8:42A Aug 21
LEAN HOGS  Oct 26 @HE6V 80.225 80.000 80.275 79.775 79.875 -0.350 8:40A Aug 21
LEAN HOGS  Dec 26 @HE6Z 70.750 70.625 70.825 70.425 70.575 -0.175 8:40A Aug 21
LEAN HOGS  Feb 27 @HE7G 73.825 73.800 73.875 73.525 73.650 -0.175 8:40A Aug 21
MILK CLASS III  Aug 26 @DA6Q 16.63 16.63  
MILK CLASS III  Sep 26 @DA6U 16.80 16.90 16.90 16.78 16.78 -0.02 8:41A Aug 21
MILK CLASS III  Oct 26 @DA6V 17.13 17.26 17.27 17.10 17.10 -0.03 8:41A Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  479'4
Change:  0'6
Bid:  479'4
Ask:  479'6
Today's High:  479'6
Today's Low:  474'4
Volume:  192,596
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
8:40:00AM
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.