Weather Canada Wx Futures Markets Quotes Charts Options Grain Market News Markets Page
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 481'2 472'2 477'4 5'6 1:19P Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 506'2 497'2 502'4 5'4 1:19P Aug 20
CORN  Mar 27 @C7H 513'6 513'4 520'6 512'6 517'0 4'4 1:19P Aug 20
CORN  May 27 @C7K 520'6 520'0 527'0 519'4 523'4 4'0 1:19P Aug 20
CORN  Jul 27 @C7N 523'0 522'4 529'0 522'2 525'2 3'4 1:19P Aug 20
CORN  Sep 27 @C7U 502'2 503'2 506'4 502'4 503'4 2'2 1:19P Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 506'4 1'0 1:19P Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 516'6 517'2 0'2 1:16P Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1218'4 1220'4 -1'4 1:19P Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1236'0 -0'6 1:19P Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1250'4 0'2 1:19P Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1256'0 1'6 1:19P Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1260'4 2'4 1:19P Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1263'2 1'4 1:19P Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'4 1242'6 1245'2 1'6 1:16P Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1209'4 1204'4 1205'6 1'4 1:15P Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 691'2 675'6 682'2 2'4 1:19P Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 708'6 693'0 699'4 2'4 1:19P Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 725'6 710'6 716'6 2'4 1:19P Aug 20
WHEAT  May 27 @W7K 722'4 721'6 732'4 718'4 724'2 2'2 1:19P Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 730'6 717'6 722'2 1'4 1:19P Aug 20
WHEAT  Sep 27 @W7U 728'0 724'2 736'2 724'2 728'2 1'0 1:16P Aug 20
WHEAT  Dec 27 @W7Z 739'6 738'0 746'6 736'4 740'4 0'2 1:15P Aug 20
WHEAT  Mar 28 @W8H 747'0 750'0 752'0 744'0 744'0 -0'4 1:15P Aug 20
CANADIAN DOLLAR  Sep 26 @CD6U 0.726000 0.725750 0.726150 0.725750 0.726100 0.000100 5:08P Aug 20
CANADIAN DOLLAR  Oct 26 @CD6V 0.727150 0.727200 0.727030 0.727100  
CANADIAN DOLLAR  Nov 26 @CD6X 0.728050 0.728100 0.727930 0.728500  
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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  477'4
Change:  5'6
Bid:  478'0
Ask:  478'0
Today's High:  481'2
Today's Low:  472'2
Volume:  168,909
Open:  472'6
Settle:  478'6s
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
1:19:00PM
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