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 473'0 472'6 478'6 472'2 478'0 5'0 3:40A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 503'6 497'2 503'0 5'0 3:40A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 519'0 512'6 518'4 4'6 3:38A Aug 20
CORN  May 27 @C7K 520'6 520'0 525'4 519'4 525'0 4'2 3:38A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 527'2 522'2 526'6 3'6 3:40A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 505'4 502'4 505'4 3'2 3:15A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 509'0 2'4 3:38A Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 517'2 519'4 2'2 3:38A Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'0 1219'2 1227'6 5'4 3:39A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'2 1234'4 1243'6 6'4 3:40A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1258'6 7'4 3:38A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'0 1253'4 1262'6 7'2 3:40A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1266'6 7'2 3:40A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1269'6 1260'6 1269'6 7'0 3:38A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'0 1242'6 1250'0 5'2 3:37A Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1207'0 1204'4 1207'0 2'0 2:31A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 689'0 675'6 685'0 4'6 3:40A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 706'4 693'0 702'4 5'0 3:40A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 723'4 710'6 719'4 4'6 3:40A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 730'4 718'4 727'2 4'6 3:38A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 729'2 717'6 726'0 4'4 3:38A Aug 20
WHEAT  Sep 27 @W7U 728'0 724'2 735'0 724'2 732'2 4'2 3:38A Aug 20
WHEAT  Dec 27 @W7Z 739'6 738'0 746'0 737'6 745'2 5'4 3:30A Aug 20
WHEAT  Mar 28 @W8H 747'0 750'0 750'0 750'0 750'0 3'0 3:03A Aug 20
CANADIAN DOLLAR  Sep 26 @CD6U 0.724950 0.724900 0.726900 0.724750 0.726800 0.001850 3:40A Aug 20
CANADIAN DOLLAR  Oct 26 @CD6V 0.726050 0.726050 0.727950 0.726050 0.727900 0.001850 3:33A Aug 20
CANADIAN DOLLAR  Nov 26 @CD6X 0.727000 0.729000 0.727700 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:  478'0
Change:  5'0
Bid:  478'0
Ask:  478'2
Today's High:  478'6
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
3:40:00AM
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.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN