0
0
0

                          

GREEN HILL MFA -  CLICK - MFA CONNECT

 

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 478'6 477'0 477'2 474'4 476'4 -2'2 1:41A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 502'0 499'0 501'0 -2'4 1:41A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 516'2 514'0 515'4 -2'6 1:40A Aug 21
CORN  May 27 @C7K 524'6 522'6 523'0 520'4 522'0 -2'6 1:39A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 524'6 522'4 523'4 -3'0 1:18A Aug 21
CORN  Sep 27 @C7U 504'4 502'6 503'4 501'2 501'6 -2'6 1:23A Aug 21
CORN  Dec 27 @C7Z 507'4 506'0 506'6 504'2 504'6 -2'6 1:23A Aug 21
CORN  Mar 28 @C8H 517'4 516'4 516'4 514'6 515'4 -2'0 1:16A Aug 21
CORN  May 28 @C8K 523'0 523'2 0'0 1:15P Aug 20
CORN  Jul 28 @C8N 525'4 526'4 0'0 1:15P Aug 20
CORN  Sep 28 @C8U 488'6 493'0 0'0 1:15P Aug 20
CORN  Dec 28 @C8Z 492'4 492'2 497'0 492'2 497'0 4'4 1:22A Aug 21
CORN  Jul 29 @C9N 509'6 510'0 0'0 1:15P Aug 20
CORN  Dec 29 @C9Z 493'0 493'6 0'0 1:15P Aug 20
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1209'6 1210'4 -10'2 1:22A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1224'4 1226'4 -10'0 1:41A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1239'2 1241'4 -10'0 1:41A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1245'4 1247'6 -9'4 1:39A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1250'6 1252'6 -9'2 1:37A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1254'2 1256'0 -8'2 1:36A Aug 21
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1236'6 1237'0 -9'4 1:22A Aug 21
SOYBEANS  Sep 27 @S7U 1206'4 1203'4 1203'4 1199'0 1199'0 -7'4 1:03A Aug 21
SOYBEANS  Nov 27 @S7X 1194'2 1190'6 1192'6 1187'4 1187'4 -6'6 1:17A Aug 21
SOYBEANS  Jan 28 @S8F 1204'0 1204'4 0'0 1:15P Aug 20
SOYBEANS  Mar 28 @S8H 1201'4 1201'0 0'0 1:15P Aug 20
SOYBEANS  May 28 @S8K 1203'2 1203'0 0'0 1:15P Aug 20
SOYBEANS  Jul 28 @S8N 1207'4 1207'0 -0'4 1:18P Aug 20
SOYBEANS  Aug 28 @S8Q 1196'0 1196'0 0'0 1:15P Aug 20
SOYBEANS  Sep 28 @S8U 1172'0 1172'0 0'0 1:15P Aug 20
SOYBEANS  Nov 28 @S8X 1171'2 1174'4 0'0 1:15P Aug 20
SOYBEANS  Jul 29 @S9N 1190'4 1190'4 0'0 1:15P Aug 20
SOYBEANS  Nov 29 @S9X 1154'2 1153'6 0'0 1:15P Aug 20
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 680'4 684'2 1'4 1:40A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 697'6 702'0 2'0 1:41A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 715'2 719'0 1'6 1:42A Aug 21
KC HRW WHEAT  Sep 26 @KW6U 762'2 762'0 765'2 759'0 761'4 -0'6 1:40A Aug 21
KC HRW WHEAT  Dec 26 @KW6Z 776'4 777'0 780'2 773'4 776'2 -0'2 1:40A Aug 21
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'6 793'4 787'2 789'6 -0'2 1:40A Aug 21
OATS  Sep 26 @O6U 322'2 322'2 322'2 319'0 320'6 -1'4 12:06A Aug 21
OATS  Dec 26 @O6Z 342'4 342'4 344'0 340'6 342'6 0'2 12:41A Aug 21
OATS  Mar 27 @O7H 355'0 363'0 0'0 1:16P Aug 20
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:  476'4
Change:  -2'2
Bid:  476'2
Ask:  476'4
Today's High:  477'2
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
1:41:00AM
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