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 478'6 477'0 479'2 474'4 477'6 -1'0 7:30A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 504'0 499'0 502'4 -1'0 7:30A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 518'2 514'0 517'2 -1'0 7:30A Aug 21
CORN  May 27 @C7K 524'6 522'6 524'6 520'4 524'0 -0'6 7:29A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 526'4 522'4 526'0 -0'4 7:28A Aug 21
CORN  Sep 27 @C7U 504'4 502'6 504'0 501'2 503'0 -1'4 7:25A Aug 21
CORN  Dec 27 @C7Z 507'4 506'0 507'2 504'2 506'0 -1'4 7:30A Aug 21
CORN  Mar 28 @C8H 517'4 516'4 517'0 514'6 516'4 -1'0 3:17A Aug 21
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1209'6 1217'2 -3'4 7:30A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1224'4 1232'4 -4'0 7:30A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1239'2 1247'2 -4'2 7:30A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1245'4 1253'0 -4'2 7:30A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1250'6 1258'0 -4'0 7:30A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1254'2 1261'4 -2'6 7:29A Aug 21
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1236'6 1242'4 -4'0 7:19A Aug 21
SOYBEANS  Sep 27 @S7U 1206'4 1203'4 1203'4 1199'0 1202'0 -4'4 6:22A Aug 21
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 674'4 678'4 -4'2 7:30A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 692'2 696'2 -3'6 7:30A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 709'6 713'4 -3'6 7:30A Aug 21
WHEAT  May 27 @W7K 724'6 724'6 729'4 717'6 722'0 -2'6 7:29A Aug 21
WHEAT  Jul 27 @W7N 723'0 719'6 727'0 716'4 720'2 -2'6 7:29A Aug 21
WHEAT  Sep 27 @W7U 729'0 727'4 732'0 722'6 726'4 -2'4 7:29A Aug 21
WHEAT  Dec 27 @W7Z 740'0 741'6 743'0 734'6 737'2 -2'6 7:29A Aug 21
WHEAT  Mar 28 @W8H 746'4 744'0 0'0 1:15P Aug 20
CANADIAN DOLLAR  Sep 26 @CD6U 0.726000 0.725750 0.728950 0.725750 0.728450 0.002450 7:30A Aug 21
CANADIAN DOLLAR  Oct 26 @CD6V 0.727150 0.727500 0.730050 0.727500 0.730000 0.002850 7:01A Aug 21
CANADIAN DOLLAR  Nov 26 @CD6X 0.728050 0.728200 0.730950 0.728200 0.730900 0.002850 7:01A Aug 21
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:  477'6
Change:  -1'0
Bid:  477'2
Ask:  477'6
Today's High:  479'2
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
7:30:00AM
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