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 478'6 477'0 477'0 474'6 475'6 -3'0 7:15P Aug 20
CORN  Dec 26 @C6Z 503'4 502'0 502'0 500'0 500'4 -3'0 7:16P Aug 20
CORN  Mar 27 @C7H 518'2 515'4 516'0 514'4 515'0 -3'2 7:15P Aug 20
CORN  May 27 @C7K 524'6 522'6 522'6 521'0 522'0 -2'6 7:15P Aug 20
CORN  Jul 27 @C7N 526'4 524'6 524'6 523'2 524'0 -2'4 7:16P Aug 20
CORN  Sep 27 @C7U 504'4 502'6 503'0 502'4 503'0 -1'4 7:11P Aug 20
CORN  Dec 27 @C7Z 507'4 506'0 506'4 504'6 506'0 -1'4 7:12P Aug 20
CORN  Mar 28 @C8H 517'4 516'4 516'4 516'4 516'4 -1'0 7:12P Aug 20
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 492'4 492'2 495'0 492'2 495'0 2'4 7:13P Aug 20
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 1215'4 1218'4 -2'2 7:16P Aug 20
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1230'4 1234'0 -2'4 7:16P Aug 20
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1245'4 1248'4 -3'0 7:16P Aug 20
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1250'0 1254'0 -3'2 7:15P Aug 20
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1256'0 1258'4 -3'4 7:16P Aug 20
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1258'0 1260'6 -3'4 7:12P Aug 20
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1243'4 1243'4 1243'4 -3'0 7:08P Aug 20
SOYBEANS  Sep 27 @S7U 1206'4 1205'6 0'0 1:15P Aug 20
SOYBEANS  Nov 27 @S7X 1194'2 1190'6 1192'6 1190'4 1192'2 -2'0 7:12P Aug 20
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 682'6 682'0 682'4 680'4 681'0 -1'6 7:11P Aug 20
WHEAT  Dec 26 @W6Z 700'0 699'0 699'6 698'0 699'6 -0'2 7:16P Aug 20
WHEAT  Mar 27 @W7H 717'2 716'0 717'2 715'2 716'6 -0'4 7:15P Aug 20
KC HRW WHEAT  Sep 26 @KW6U 762'2 762'0 762'4 759'6 761'0 -1'2 7:15P Aug 20
KC HRW WHEAT  Dec 26 @KW6Z 776'4 777'0 777'0 773'6 775'4 -1'0 7:15P Aug 20
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'6 790'2 787'2 788'6 -1'2 7:14P Aug 20
OATS  Sep 26 @O6U 322'2 321'0 0'0 1:16P Aug 20
OATS  Dec 26 @O6Z 342'4 342'4 343'6 342'4 343'6 1'2 7:13P Aug 20
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:  475'6
Change:  -3'0
Bid:  475'4
Ask:  476'0
Today's High:  477'0
Today's Low:  474'6
Volume:  168,909
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
7:15:00PM
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