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 463'2 462'6 471'2 461'4 468'2 5'0 12:08P Aug 19
CORN  Dec 26 @C6Z 488'0 487'2 496'4 486'2 493'2 5'2 12:08P Aug 19
CORN  Mar 27 @C7H 504'0 503'0 512'0 502'0 509'0 5'0 12:08P Aug 19
CORN  May 27 @C7K 512'0 511'0 519'2 510'0 516'2 4'2 12:08P Aug 19
CORN  Jul 27 @C7N 515'0 514'2 521'6 513'2 519'0 4'0 12:07P Aug 19
CORN  Sep 27 @C7U 497'0 495'4 501'4 495'0 500'4 3'4 12:03P Aug 19
CORN  Dec 27 @C7Z 502'4 501'2 506'2 500'6 504'4 2'0 12:08P Aug 19
CORN  Mar 28 @C8H 513'4 512'2 516'6 512'0 515'4 2'0 12:07P Aug 19
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1224'4 1198'2 1217'2 16'4 12:07P Aug 19
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1239'4 1214'0 1232'6 16'0 12:08P Aug 19
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1253'4 1228'6 1247'2 15'6 12:08P Aug 19
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1258'0 1235'4 1252'4 14'2 12:08P Aug 19
SOYBEANS  May 27 @S7K 1244'4 1242'2 1262'4 1241'4 1257'2 12'6 12:07P Aug 19
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1265'4 1246'2 1260'4 11'2 12:07P Aug 19
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1247'6 1230'6 1243'2 9'6 12:07P Aug 19
SOYBEANS  Sep 27 @S7U 1199'0 1198'2 1207'2 1198'2 1204'6 5'6 12:06P Aug 19
WHEAT  Sep 26 @W6U 664'4 661'2 683'2 660'2 674'6 10'2 12:08P Aug 19
WHEAT  Dec 26 @W6Z 681'2 678'4 700'2 677'2 691'6 10'4 12:08P Aug 19
WHEAT  Mar 27 @W7H 699'0 696'2 717'4 694'6 709'6 10'6 12:07P Aug 19
WHEAT  May 27 @W7K 707'2 704'2 725'0 702'4 717'4 10'2 12:07P Aug 19
WHEAT  Jul 27 @W7N 708'2 706'2 724'0 705'4 716'6 8'4 12:07P Aug 19
WHEAT  Sep 27 @W7U 715'4 712'0 730'0 712'0 723'4 8'0 12:07P Aug 19
WHEAT  Dec 27 @W7Z 727'4 724'4 741'6 724'4 738'0 10'4 11:56A Aug 19
WHEAT  Mar 28 @W8H 735'4 747'0 747'4 747'0 747'4 12'0 9:47A Aug 19
CANADIAN DOLLAR  Sep 26 @CD6U 0.720000 0.720250 0.725300 0.719850 0.724650 0.004650 12:08P Aug 19
CANADIAN DOLLAR  Oct 26 @CD6V 0.721150 0.721450 0.726350 0.721450 0.725850 0.004700 9:53A Aug 19
CANADIAN DOLLAR  Nov 26 @CD6X 0.722050 0.722400 0.727250 0.722400 0.722400 0.000350 9:07P Aug 18
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 223.075 223.950 - 0.950 12:08P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 217.000 218.000 - 0.925 12:08P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 217.150 218.075 - 1.125 12:08P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  468'2
Change:  5'0
Bid:  468'2
Ask:  468'4
Today's High:  471'2
Today's Low:  461'4
Volume:  117,244
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
12:08:00PM
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