Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 463'2 462'6 471'2 461'4 468'6 5'4 12:19P Aug 19
CORN  Dec 26 @C6Z 488'0 487'2 496'4 486'2 493'6 5'6 12:19P Aug 19
CORN  Mar 27 @C7H 504'0 503'0 512'0 502'0 509'2 5'2 12:19P Aug 19
CORN  May 27 @C7K 512'0 511'0 519'2 510'0 516'4 4'4 12:19P Aug 19
CORN  Jul 27 @C7N 515'0 514'2 521'6 513'2 519'4 4'4 12:19P Aug 19
CORN  Sep 27 @C7U 497'0 495'4 501'4 495'0 500'2 3'2 12:12P Aug 19
CORN  Dec 27 @C7Z 502'4 501'2 506'2 500'6 505'0 2'4 12:19P Aug 19
CORN  Mar 28 @C8H 513'4 512'2 516'6 512'0 515'4 2'0 12:14P Aug 19
SOYBEANS  Sep 26 @S6U 1200'6 1199'2 1224'4 1198'2 1218'6 18'0 12:19P Aug 19
SOYBEANS  Nov 26 @S6X 1216'6 1215'0 1239'4 1214'0 1234'4 17'6 12:19P Aug 19
SOYBEANS  Jan 27 @S7F 1231'4 1230'0 1253'4 1228'6 1248'6 17'2 12:19P Aug 19
SOYBEANS  Mar 27 @S7H 1238'2 1236'2 1258'0 1235'4 1253'6 15'4 12:19P Aug 19
SOYBEANS  May 27 @S7K 1244'4 1242'2 1262'4 1241'4 1258'0 13'4 12:19P Aug 19
SOYBEANS  Jul 27 @S7N 1249'2 1246'4 1265'4 1246'2 1261'4 12'2 12:19P Aug 19
SOYBEANS  Aug 27 @S7Q 1233'4 1231'0 1247'6 1230'6 1243'6 10'2 12:15P Aug 19
SOYBEANS  Sep 27 @S7U 1199'0 1198'2 1207'2 1198'2 1204'6 5'6 12:06P Aug 19
SOYBEANS  Nov 27 @S7X 1191'2 1188'4 1199'4 1188'0 1194'0 2'6 12:19P Aug 19
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.7625 6.7300 6.9625 6.7000 6.9125 0.1500 12:19P Aug 19
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.0375 7.0050 7.2375 6.9775 7.1700 0.1325 12:19P Aug 19
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2200 7.1850 7.4100 7.1750 7.3425 0.1225 12:18P Aug 19
HARD RED SPRING WHEA...  May 27 @MW7K 7.3400 7.4000 7.5200 7.4000 7.4625 0.1225 12:07P Aug 19
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.4175 7.4800 7.5850 7.4675 7.5075 0.0900 12:13P Aug 19
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.3950 7.4500 7.5000 7.4075 7.4100 0.0150 12:13P Aug 19
WHEAT  Sep 26 @W6U 664'4 661'2 683'2 660'2 675'4 11'0 12:19P Aug 19
WHEAT  Dec 26 @W6Z 681'2 678'4 700'2 677'2 692'6 11'4 12:19P Aug 19
WHEAT  Mar 27 @W7H 699'0 696'2 717'4 694'6 710'0 11'0 12:18P Aug 19
KC HRW WHEAT  Sep 26 @KW6U 743'6 742'4 762'4 738'2 757'6 14'0 12:19P Aug 19
KC HRW WHEAT  Dec 26 @KW6Z 758'4 757'2 777'0 753'0 772'2 13'6 12:19P Aug 19
SOYBEAN OIL  Sep 26 @BO6U 69.69 69.69 70.63 69.07 70.01 0.32 12:19P Aug 19
SOYBEAN OIL  Oct 26 @BO6V 69.69 69.66 70.73 69.07 70.12 0.43 12:19P Aug 19
SOYBEAN MEAL  Sep 26 @SM6U 3130 3140 3178 3128 3167 37 12:19P Aug 19
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 223.075 223.725 - 1.175 12:19P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 217.000 217.700 - 1.225 12:19P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 217.150 217.775 - 1.425 12:19P Aug 19
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 336.775 337.650 - 1.575 12:18P Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 329.300 330.500 - 2.850 12:18P Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 322.075 323.425 - 2.900 12:17P Aug 19
NEW YORK HARBOR ULSD...  Sep 26 QHO6U 4.4501 4.4925 4.5237 4.3971 4.4906 0.0405 12:19P Aug 19
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.3228 4.3552 4.3870 4.2731 4.3538 0.0310 12:19P Aug 19
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.1751 4.2000 4.2311 4.1311 4.2048 0.0297 12:19P Aug 19
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.0084 4.0350 4.0606 3.9742 4.0387 0.0303 12:19P Aug 19
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 3.8875 3.9103 3.9375 3.8582 3.9171 0.0296 12:18P Aug 19
LUMBER  Sep 26 @LBR6U 570.50 568.50 580.00 567.00 579.00 8.50 12:17P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  468'6
Change:  5'4
Bid:  468'4
Ask:  468'6
Today's High:  471'2
Today's Low:  461'4
Volume:  117,244
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
12:19:00PM
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.
Although every effort has been made to insure accuracy, Elbow Lake Co-op Grain, shall have no obligation or liability to the recipient of the information contained herein for any errors, inaccuracies, omissions, changes, revisions, delays or interruptions in the information or transmission of information contained herein to the recipient including without limitation direct, indirect, special, incidental, consequential damages which may result.
Powered By DTN