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 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
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