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 478'6 477'0 480'0 474'4 479'4 0'6 8:42A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 505'0 499'0 504'4 1'0 8:42A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 519'2 514'0 519'0 0'6 8:42A Aug 21
CORN  May 27 @C7K 524'6 522'6 525'6 520'4 525'4 0'6 8:42A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 527'6 522'4 527'6 1'2 8:41A Aug 21
CORN  Sep 27 @C7U 504'4 502'6 505'0 501'2 504'6 0'2 8:42A Aug 21
CORN  Dec 27 @C7Z 507'4 506'0 508'0 504'2 508'0 0'4 8:41A Aug 21
CORN  Mar 28 @C8H 517'4 516'4 518'0 514'6 518'0 0'4 8:39A Aug 21
CORN  May 28 @C8K 523'0 522'2 522'2 522'0 522'0 -1'0 5:06A Aug 21
CORN  Jul 28 @C8N 525'4 526'0 526'0 526'0 526'0 0'4 8:41A Aug 21
CORN  Sep 28 @C8U 488'6 493'0 0'0 1:15P Aug 20
CORN  Dec 28 @C8Z 492'4 492'2 497'2 492'2 496'4 4'0 8:42A Aug 21
CORN  Jul 29 @C9N 509'6 510'0 0'0 1:15P Aug 20
CORN  Dec 29 @C9Z 493'0 497'6 497'6 497'6 497'6 4'6 6:42A Aug 21
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1221'4 1209'6 1220'4 -0'2 8:42A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1237'2 1224'4 1235'0 -1'4 8:42A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1251'6 1239'2 1249'4 -2'0 8:42A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1256'6 1245'4 1255'4 -1'6 8:42A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1261'4 1250'6 1260'6 -1'2 8:42A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1264'0 1254'2 1263'0 -1'2 8:42A Aug 21
SOYBEANS  Aug 27 @S7Q 1246'4 1243'4 1244'6 1236'6 1244'6 -1'6 8:39A Aug 21
SOYBEANS  Sep 27 @S7U 1206'4 1203'4 1204'6 1199'0 1204'6 -1'6 8:39A Aug 21
SOYBEANS  Nov 27 @S7X 1194'2 1190'6 1194'2 1187'4 1194'0 -0'2 8:42A 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 1167'2 1167'2 1167'2 1167'2 -4'0 6:01A Aug 21
SOYBEANS  Jul 29 @S9N 1190'4 1190'0 1191'0 1190'0 1191'0 0'4 6:46A Aug 21
SOYBEANS  Nov 29 @S9X 1154'2 1153'6 0'0 1:15P Aug 20
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 674'4 678'6 -4'0 8:42A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 692'2 696'2 -3'6 8:42A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 709'6 713'6 -3'4 8:42A Aug 21
KC HRW WHEAT  Sep 26 @KW6U 762'2 762'0 765'2 750'2 755'2 -7'0 8:41A Aug 21
KC HRW WHEAT  Dec 26 @KW6Z 776'4 777'0 780'2 765'0 769'2 -7'2 8:42A Aug 21
KC HRW WHEAT  Mar 27 @KW7H 790'0 789'6 793'4 778'4 782'2 -7'6 8:42A Aug 21
OATS  Sep 26 @O6U 322'2 322'2 326'6 319'0 326'6 4'4 7:01A Aug 21
OATS  Dec 26 @O6Z 342'4 342'4 347'6 340'6 346'0 3'4 8:42A Aug 21
OATS  Mar 27 @O7H 355'0 363'0 0'0 1:16P Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.350 220.850 221.900 219.250 219.775 - 3.575 8:42A Aug 21
LIVE CATTLE  Oct 26 @LE6V 218.000 214.000 215.800 212.925 213.650 - 4.350 8:42A Aug 21
LIVE CATTLE  Dec 26 @LE6Z 218.275 215.000 216.500 213.700 214.375 - 3.900 8:42A Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  479'4
Change:  0'6
Bid:  479'4
Ask:  479'6
Today's High:  480'0
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
8:42:00AM
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