Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 543'0 543'0 544'4 535'4 536'2 -6'2 1:19P Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 549'6 550'4 -5'6 1:19P Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 556'4 557'4 -5'2 1:19P Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 558'2 559'2 -4'6 1:19P Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 527'6 528'4 -5'2 1:19P Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 530'6 531'4 -5'2 1:19P Sep 22
CORN  Mar 28 @C8H 548'4 548'0 548'4 542'4 543'2 -5'0 1:16P Sep 22
CORN  May 28 @C8K 555'0 554'2 554'2 550'0 550'0 -4'6 1:15P Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1331'4 1318'4 1325'0 -2'4 1:19P Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1346'6 1334'2 1340'4 -2'6 1:19P Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1354'0 1342'2 1348'2 -3'0 1:19P Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1360'0 1349'2 1354'4 -2'6 1:19P Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1363'2 1352'4 1358'2 -2'0 1:19P Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1344'0 1333'4 1339'6 -1'0 1:19P Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1300'0 1290'4 1298'0 0'0 1:19P Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1282'0 1284'2 1274'4 1282'0 0'0 1:19P Sep 22
SOYBEANS  Jan 28 @S8F 1291'6 1288'4 1293'0 1284'6 1292'0 0'0 1:15P Sep 22
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.4625 7.4500 7.4725 7.3550 7.3600 -0.1000 1:30P Sep 22
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.6750 7.6475 7.6750 7.5700 7.5700 -0.0975 1:30P Sep 22
HARD RED SPRING WHEA...  May 27 @MW7K 7.7900 7.7650 7.7750 7.6850 7.6850 -0.0950 1:30P Sep 22
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.8025 7.7925 7.7925 7.7150 7.7150 -0.0725 1:30P Sep 22
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.6650 7.6600 7.6600 7.5700 7.5900 -0.0550 1:30P Sep 22
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.6750 7.6500 7.6500 7.6025 7.6125 -0.0475 1:30P Sep 22
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 714'6 716'2 -9'4 1:19P Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 731'4 732'4 -9'4 1:19P Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 739'6 740'2 -9'2 1:19P Sep 22
KC HRW WHEAT  Dec 26 @KW6Z 794'4 794'4 798'2 779'4 779'4 -13'2 1:19P Sep 22
KC HRW WHEAT  Mar 27 @KW7H 807'6 808'6 810'6 793'4 793'6 -12'4 1:19P Sep 22
SOYBEAN OIL  Oct 26 @BO6V 68.32 68.40 68.67 67.19 67.35 -0.95 1:19P Sep 22
SOYBEAN OIL  Dec 26 @BO6Z 68.85 68.95 69.20 67.74 67.88 -0.93 1:19P Sep 22
SOYBEAN MEAL  Oct 26 @SM6V 3666 3657 3724 3632 3692 23 1:19P Sep 22
LIVE CATTLE  Oct 26 @LE6V 220.950 221.375 221.475 218.075 218.725 - 2.175 1:04P Sep 22
LIVE CATTLE  Dec 26 @LE6Z 222.000 222.375 222.675 218.775 219.350 - 2.550 1:04P Sep 22
LIVE CATTLE  Feb 27 @LE7G 223.100 223.425 223.800 220.050 220.450 - 2.550 1:04P Sep 22
FEEDER CATTLE  Sep 26 @GF6U 337.475 338.000 338.200 336.775 337.475 - 0.200 1:04P Sep 22
FEEDER CATTLE  Oct 26 @GF6V 330.250 330.750 331.600 326.850 328.125 - 2.225 1:04P Sep 22
FEEDER CATTLE  Nov 26 @GF6X 326.100 327.100 327.425 322.200 323.475 - 2.900 1:04P Sep 22
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.8895 4.8745 4.9578 4.7074 4.8880 -0.0015 3:38P Sep 22
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.7075 4.7088 4.7799 4.5594 4.7144 0.0069 3:43P Sep 22
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.4851 4.4910 4.5670 4.3659 4.5150 0.0299 3:42P Sep 22
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.3435 4.3457 4.4164 4.2396 4.3719 0.0284 3:42P Sep 22
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.2191 4.2147 4.2834 4.1306 4.2419 0.0228 3:41P Sep 22
LUMBER  Nov 26 @LBR6X 535.00 535.00 539.00 528.00 537.00 2.00 3:00P Sep 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  536'2
Change:  -6'2
Bid:  536'0
Ask:  536'0
Today's High:  544'4
Today's Low:  535'4
Volume:  183,635
Open:  543'0
Settle:  536'6s
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM CDT
@C6Z
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