Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 477'0 472'2 476'2 3'2 12:33A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 502'2 497'2 501'2 3'2 12:33A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 517'2 512'6 516'6 3'0 12:31A Aug 20
CORN  May 27 @C7K 520'6 520'0 523'6 519'4 523'0 2'2 12:31A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 525'6 522'2 525'0 2'0 12:28A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 504'4 502'4 504'2 2'0 10:49P Aug 19
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1225'0 1219'2 1224'2 2'0 12:33A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'4 1234'4 1239'4 2'2 12:33A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1255'0 1249'0 1253'6 2'4 12:33A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1259'0 1253'4 1258'0 2'4 12:33A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1262'4 1258'0 1262'4 3'0 12:31A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1265'2 1260'6 1264'6 2'0 12:31A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 682'6 675'6 681'4 1'2 12:31A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 700'0 693'0 698'4 1'0 12:33A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 717'2 710'6 716'0 1'2 12:30A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 725'0 718'4 723'4 1'0 12:16A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 723'4 717'6 722'2 0'6 12:30A Aug 20
WHEAT  Sep 27 @W7U 728'0 724'2 730'0 724'2 729'0 1'0 12:16A Aug 20
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.9400 6.9100 6.9800 6.8475 6.9800 0.0400 12:14A Aug 20
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2025 7.1700 7.2475 7.1525 7.2375 0.0350 12:28A Aug 20
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3825 7.3425 7.4150 7.3425 7.4150 0.0325 12:01A Aug 20
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
LIVE CATTLE  Feb 27 @LE7G 219.800 220.675 221.600 217.400 217.400 - 2.000 1:04P Aug 19
LIVE CATTLE  Apr 27 @LE7J 220.300 220.725 221.750 218.025 218.125 - 1.825 1:04P Aug 19
LIVE CATTLE  Jun 27 @LE7M 213.500 213.850 214.525 211.275 211.275 - 1.800 1:03P Aug 19
LEAN HOGS  Oct 26 @HE6V 80.725 80.950 81.925 80.900 81.500 0.775 1:04P Aug 19
LEAN HOGS  Dec 26 @HE6Z 70.925 71.025 71.750 70.900 71.425 0.500 1:04P Aug 19
LEAN HOGS  Feb 27 @HE7G 74.000 74.100 74.525 73.850 74.225 0.250 1:04P Aug 19
LEAN HOGS  Apr 27 @HE7J 79.400 79.475 79.850 79.200 79.675 0.225 1:04P Aug 19
LEAN HOGS  May 27 @HE7K 83.675 83.725 83.725 83.700 83.700 0.250 1:00P Aug 19
LEAN HOGS  Jun 27 @HE7M 92.225 92.225 92.625 92.000 92.575 0.275 1:04P Aug 19
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 336.325 336.400 - 2.375 1:04P Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 328.525 328.650 - 4.225 1:04P Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 321.500 321.675 - 4.275 1:04P Aug 19
FEEDER CATTLE  Nov 26 @GF6X 318.625 319.925 320.075 313.600 313.750 - 4.550 1:04P Aug 19
FEEDER CATTLE  Jan 27 @GF7F 310.175 311.350 311.725 305.050 305.300 - 4.750 1:04P Aug 19
FEEDER CATTLE  Mar 27 @GF7H 306.275 307.250 307.250 301.075 301.075 - 4.925 1:02P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  476'2
Change:  3'2
Bid:  476'2
Ask:  476'4
Today's High:  477'0
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
12:31:00AM
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