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 473'0 472'6 474'2 472'2 473'2 0'2 8:00P Aug 19
CORN  Dec 26 @C6Z 498'0 498'0 499'4 497'2 498'4 0'4 8:00P Aug 19
CORN  Mar 27 @C7H 513'6 513'4 515'0 512'6 514'0 0'2 8:00P Aug 19
CORN  May 27 @C7K 520'6 520'0 521'4 519'4 520'4 -0'2 8:00P Aug 19
CORN  Jul 27 @C7N 523'0 522'4 523'6 522'2 523'0 0'0 8:00P Aug 19
CORN  Sep 27 @C7U 502'2 503'2 504'2 502'4 502'6 0'4 7:59P Aug 19
CORN  Dec 27 @C7Z 506'4 506'2 508'4 506'2 507'0 0'4 7:59P Aug 19
CORN  Mar 28 @C8H 517'2 517'2 518'2 517'2 517'2 0'0 7:24P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1224'4 1220'6 1223'2 1'0 8:00P Aug 19
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'0 1235'4 1238'6 1'4 8:00P Aug 19
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1254'2 1250'0 1253'2 2'0 8:00P Aug 19
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1258'0 1254'2 1257'0 1'4 8:00P Aug 19
SOYBEANS  May 27 @S7K 1259'4 1258'6 1261'6 1258'6 1261'0 1'4 8:00P Aug 19
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1264'2 1260'6 1263'2 0'4 7:59P Aug 19
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1246'0 1244'0 1245'0 0'2 7:59P Aug 19
SOYBEANS  Sep 27 @S7U 1205'0 1204'4 -0'4 1:18P Aug 19
WHEAT  Sep 26 @W6U 680'2 680'0 680'0 675'6 677'4 -2'6 8:00P Aug 19
WHEAT  Dec 26 @W6Z 697'4 697'0 697'2 693'0 695'0 -2'4 8:00P Aug 19
WHEAT  Mar 27 @W7H 714'6 714'2 714'4 710'6 712'4 -2'2 8:00P Aug 19
WHEAT  May 27 @W7K 722'4 721'6 722'0 718'4 719'6 -2'6 7:59P Aug 19
WHEAT  Jul 27 @W7N 721'4 720'0 721'0 717'6 719'0 -2'4 7:59P Aug 19
WHEAT  Sep 27 @W7U 728'0 724'2 725'6 724'2 725'6 -2'2 7:59P Aug 19
WHEAT  Dec 27 @W7Z 739'6 738'0 738'2 738'0 738'2 -1'4 7:06P Aug 19
WHEAT  Mar 28 @W8H 747'0 747'4 0'0 1:15P Aug 19
CANADIAN DOLLAR  Sep 26 @CD6U 0.724950 0.724900 0.725300 0.724850 0.724850 -0.000100 8:00P Aug 19
CANADIAN DOLLAR  Oct 26 @CD6V 0.726050 0.726050 0.726350 0.726050 0.726100 0.000050 6:48P Aug 19
CANADIAN DOLLAR  Nov 26 @CD6X 0.727000 0.727250 0.726950 0.726900  
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

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  472'6
Change:  -0'2
Bid:  472'6
Ask:  473'0
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
7:56:00PM
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