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 473'0 472'6 481'0 472'2 480'2 7'2 10:44A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 506'0 497'2 505'2 7'2 10:44A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 520'4 512'6 519'6 6'0 10:44A Aug 20
CORN  May 27 @C7K 520'6 520'0 526'6 519'4 525'6 5'0 10:44A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 529'0 522'2 528'2 5'2 10:44A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 506'2 502'4 506'0 3'6 10:43A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 508'4 2'0 10:44A Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 517'2 518'4 1'2 10:42A Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1218'4 1224'6 2'4 10:44A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1240'6 3'4 10:44A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1255'2 4'0 10:44A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1260'4 5'0 10:44A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1264'6 5'2 10:44A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1267'0 4'2 10:44A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'4 1242'6 1248'2 3'4 10:44A Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1208'0 1204'4 1208'0 3'0 10:17A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 691'2 675'6 686'6 6'4 10:44A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 708'6 693'0 704'4 7'0 10:44A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 725'6 710'6 721'6 7'0 10:44A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 732'4 718'4 730'0 7'4 10:42A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 730'6 717'6 726'2 4'6 10:43A Aug 20
WHEAT  Sep 27 @W7U 728'0 724'2 736'2 724'2 732'2 4'2 10:42A Aug 20
WHEAT  Dec 27 @W7Z 739'6 738'0 746'6 737'6 744'4 4'6 10:30A Aug 20
WHEAT  Mar 28 @W8H 747'0 750'0 752'0 750'0 751'4 4'4 9:03A Aug 20
CANADIAN DOLLAR  Sep 26 @CD6U 0.724950 0.724900 0.727800 0.724750 0.726200 0.001250 10:43A Aug 20
CANADIAN DOLLAR  Oct 26 @CD6V 0.726050 0.726050 0.728900 0.726050 0.727350 0.001300 9:39A Aug 20
CANADIAN DOLLAR  Nov 26 @CD6X 0.727000 0.728250 0.728550 0.728100 0.728500 0.001500 10:36A Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 224.250 222.300 223.750 0.325 10:42A Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 218.625 216.150 217.525 0.300 10:44A Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 219.000 216.025 217.775 0.625 10:44A Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  480'2
Change:  7'2
Bid:  480'0
Ask:  480'2
Today's High:  481'0
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
10:44:00AM
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