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 478'6 477'0 477'0 474'4 475'0 -3'6 8:32P Aug 20
CORN  Dec 26 @C6Z 503'4 502'0 502'0 499'0 499'6 -3'6 8:32P Aug 20
CORN  Mar 27 @C7H 518'2 515'4 516'2 514'0 514'0 -4'2 8:29P Aug 20
CORN  May 27 @C7K 524'6 522'6 522'6 520'4 520'4 -4'2 8:30P Aug 20
CORN  Jul 27 @C7N 526'4 524'6 524'6 522'4 522'4 -4'0 8:30P Aug 20
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1213'0 1214'0 -6'6 8:32P Aug 20
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1228'2 1229'6 -6'6 8:32P Aug 20
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1243'0 1244'2 -7'2 8:32P Aug 20
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1248'6 1250'2 -7'0 8:32P Aug 20
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1254'0 1254'4 -7'4 8:31P Aug 20
WHEAT  Sep 26 @W6U 682'6 682'0 685'6 680'4 684'2 1'4 8:33P Aug 20
WHEAT  Dec 26 @W6Z 700'0 699'0 703'0 697'6 701'6 1'6 8:33P Aug 20
WHEAT  Mar 27 @W7H 717'2 716'0 720'0 715'2 719'0 1'6 8:33P Aug 20
WHEAT  May 27 @W7K 724'6 724'6 727'4 722'6 725'2 0'4 8:32P Aug 20
KC HRW WHEAT  Sep 26 @KW6U 762'2 762'0 763'6 759'0 760'2 -2'0 8:32P Aug 20
KC HRW WHEAT  Dec 26 @KW6Z 776'4 777'0 778'4 773'4 776'4 0'0 8:33P Aug 20
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'6 791'6 787'2 789'0 -1'0 8:32P Aug 20
KC HRW WHEAT  May 27 @KW7K 794'4 792'0 796'0 792'0 793'6 -0'6 8:30P 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
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 224.525 222.300 223.425 - 0.075 1:04P Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 219.325 216.150 218.050 0.775 1:04P Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 219.675 216.025 218.150 1.125 1:04P Aug 20
LEAN HOGS  Oct 26 @HE6V 81.500 81.125 81.275 80.100 80.325 -1.275 1:04P Aug 20
LEAN HOGS  Dec 26 @HE6Z 71.425 71.150 71.250 70.625 70.775 -0.675 1:04P Aug 20
LEAN HOGS  Feb 27 @HE7G 74.250 74.050 74.300 73.750 73.850 -0.425 1:04P Aug 20
MILK CLASS III  Aug 26 @DA6Q 16.63 16.63  
MILK CLASS III  Sep 26 @DA6U 16.80 16.90 16.90 16.90 16.90 0.10 6:16P Aug 20
MILK CLASS III  Oct 26 @DA6V 17.13 17.26 17.27 17.23 17.23 0.10 6:16P Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  474'4
Change:  -4'2
Bid:  474'6
Ask:  475'0
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
8:30:00PM
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.