Home
Weather
weather station/Albany
weather station/Linneus
MFA_Info
Laredo Rail Head
Browning MFA
Grain contracts
GRAIN CONTRACTS
Fertilizer/ Precision Ag
Starter Fertilizer
Markets
Cash Bids
Am/Pm Grain Comments
Futures Markets
Quotes
Charts
Options
News
Markets Page
Market News
Corn News
Livestock
Grain
US Ag News
Soybeans News
DTN Ethanol
Links
Internet Tips
MU Electronic Bullentin Board
Contact Us
GREEN HILL MFA -
CLICK - MFA CONNECT
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Sep 26
@C6U
473'0
472'6
481'2
472'2
480'6
7'6
11:16A Aug 20
CORN
Dec 26
@C6Z
498'0
498'0
506'2
497'2
505'4
7'4
11:16A Aug 20
CORN
Mar 27
@C7H
513'6
513'4
520'6
512'6
520'2
6'4
11:16A Aug 20
CORN
May 27
@C7K
520'6
520'0
527'0
519'4
526'4
5'6
11:16A Aug 20
CORN
Jul 27
@C7N
523'0
522'4
529'0
522'2
528'4
5'4
11:16A Aug 20
CORN
Sep 27
@C7U
502'2
503'2
506'4
502'4
506'0
3'6
11:13A Aug 20
CORN
Dec 27
@C7Z
506'4
506'2
509'4
506'2
509'2
2'6
11:16A Aug 20
CORN
Mar 28
@C8H
517'2
517'2
520'0
517'2
519'6
2'4
11:10A Aug 20
CORN
May 28
@C8K
522'6
521'2
524'2
521'2
524'2
1'4
9:12A Aug 20
CORN
Jul 28
@C8N
525'0
527'2
527'4
525'6
527'4
2'4
11:10A Aug 20
CORN
Sep 28
@C8U
493'2
493'0
0'0
1:15P Aug 19
CORN
Dec 28
@C8Z
497'2
497'2
497'6
490'6
493'0
-4'2
10:58A Aug 20
CORN
Jul 29
@C9N
513'6
510'0
510'0
510'0
510'0
-3'6
10:32A Aug 20
CORN
Dec 29
@C9Z
498'0
497'2
497'2
497'2
497'2
-0'6
10:24A Aug 20
SOYBEANS
Sep 26
@S6U
1222'2
1221'0
1228'2
1218'4
1224'0
1'6
11:15A Aug 20
SOYBEANS
Nov 26
@S6X
1237'2
1236'4
1244'4
1234'4
1240'4
3'2
11:16A Aug 20
SOYBEANS
Jan 27
@S7F
1251'2
1250'4
1259'0
1249'0
1255'2
4'0
11:16A Aug 20
SOYBEANS
Mar 27
@S7H
1255'4
1254'4
1263'2
1253'4
1260'6
5'2
11:16A Aug 20
SOYBEANS
May 27
@S7K
1259'4
1258'6
1267'2
1258'0
1264'6
5'2
11:15A Aug 20
SOYBEANS
Jul 27
@S7N
1262'6
1262'0
1270'0
1260'6
1267'4
4'6
11:16A Aug 20
SOYBEANS
Aug 27
@S7Q
1244'6
1244'6
1250'4
1242'6
1248'2
3'4
11:15A Aug 20
SOYBEANS
Sep 27
@S7U
1205'0
1206'0
1209'4
1204'4
1209'4
4'4
11:07A Aug 20
SOYBEANS
Nov 27
@S7X
1193'6
1192'6
1197'4
1191'4
1196'6
3'0
11:16A Aug 20
SOYBEANS
Jan 28
@S8F
1203'6
1204'4
1204'4
1204'4
1204'4
0'6
9:48A Aug 20
SOYBEANS
Mar 28
@S8H
1201'4
1201'0
1201'0
1201'0
1201'0
-0'4
8:53A Aug 20
SOYBEANS
May 28
@S8K
1203'6
1172'4
0'0
1:15P Aug 19
SOYBEANS
Jul 28
@S8N
1208'2
1209'0
0'0
1:15P Aug 19
SOYBEANS
Aug 28
@S8Q
1196'6
1196'6
0'0
1:15P Aug 19
SOYBEANS
Sep 28
@S8U
1175'0
1175'0
0'0
1:15P Aug 19
SOYBEANS
Nov 28
@S8X
1172'0
1174'4
0'0
1:15P Aug 19
SOYBEANS
Jul 29
@S9N
1191'2
1191'2
0'0
1:15P Aug 19
SOYBEANS
Nov 29
@S9X
1155'0
1153'6
1153'6
1153'6
1153'6
-1'2
8:25P Aug 19
WHEAT
Sep 26
@W6U
680'2
680'0
691'2
675'6
684'4
4'2
11:16A Aug 20
WHEAT
Dec 26
@W6Z
697'4
697'0
708'6
693'0
702'4
5'0
11:16A Aug 20
WHEAT
Mar 27
@W7H
714'6
714'2
725'6
710'6
719'4
4'6
11:15A Aug 20
KC HRW WHEAT
Sep 26
@KW6U
762'0
761'4
771'0
756'6
764'0
2'0
11:16A Aug 20
KC HRW WHEAT
Dec 26
@KW6Z
776'6
774'6
785'2
771'2
778'6
2'0
11:16A Aug 20
KC HRW WHEAT
Mar 27
@KW7H
790'0
789'2
798'0
784'4
792'0
2'0
11:16A Aug 20
OATS
Sep 26
@O6U
331'4
330'6
330'6
326'4
327'2
-4'2
10:49A Aug 20
OATS
Dec 26
@O6Z
349'4
347'4
348'6
346'0
347'0
-2'4
11:16A Aug 20
OATS
Mar 27
@O7H
363'2
363'0
0'0
1:16P Aug 19
LIVE CATTLE
Aug 26
@LE6Q
223.425
223.425
224.425
222.300
224.125
0.700
11:16A Aug 20
LIVE CATTLE
Oct 26
@LE6V
217.225
217.225
218.775
216.150
218.575
1.350
11:16A Aug 20
LIVE CATTLE
Dec 26
@LE6Z
217.150
217.150
219.025
216.025
218.875
1.725
11:16A Aug 20
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
480'6
Change:
7'6
Bid:
480'4
Ask:
481'0
Today's High:
481'2
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
11:16:00AM
Delay Time:
10 Minutes
DTN 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
.