Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 528'2 528'6 529'0 517'2 522'2 -5'2 1:19P Sep 28
CORN  Mar 27 @C7H 542'0 542'4 542'4 531'2 535'6 -5'4 1:19P Sep 28
CORN  May 27 @C7K 548'6 549'0 549'0 538'4 542'6 -5'2 1:19P Sep 28
CORN  Jul 27 @C7N 551'4 551'6 552'0 541'6 546'0 -4'6 1:19P Sep 28
CORN  Sep 27 @C7U 523'6 523'0 523'6 515'4 519'6 -3'0 1:19P Sep 28
CORN  Dec 27 @C7Z 528'0 529'2 529'2 520'0 524'2 -3'0 1:19P Sep 28
CORN  Mar 28 @C8H 540'2 539'0 539'0 532'6 536'4 -3'0 1:19P Sep 28
CORN  May 28 @C8K 547'0 545'0 545'4 540'4 544'2 -2'6 1:15P Sep 28
SOYBEANS  Nov 26 @S6X 1319'0 1319'0 1322'4 1279'2 1287'6 -30'6 1:19P Sep 28
SOYBEANS  Jan 27 @S7F 1332'4 1332'4 1335'4 1293'6 1302'2 -29'4 1:19P Sep 28
SOYBEANS  Mar 27 @S7H 1339'4 1338'2 1342'2 1303'0 1311'4 -27'4 1:19P Sep 28
SOYBEANS  May 27 @S7K 1346'2 1346'0 1349'2 1310'6 1319'0 -26'4 1:19P Sep 28
SOYBEANS  Jul 27 @S7N 1350'6 1350'4 1353'6 1316'2 1324'0 -25'6 1:19P Sep 28
SOYBEANS  Aug 27 @S7Q 1333'0 1331'4 1335'4 1301'0 1308'2 -24'0 1:19P Sep 28
SOYBEANS  Sep 27 @S7U 1291'6 1290'2 1293'0 1262'6 1269'4 -21'2 1:19P Sep 28
SOYBEANS  Nov 27 @S7X 1276'6 1277'4 1278'6 1250'0 1256'4 -19'0 1:19P Sep 28
SOYBEANS  Jan 28 @S8F 1286'6 1279'2 1279'2 1261'0 1268'2 -18'2 1:15P Sep 28
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.1350 7.1350 7.1450 7.0125 7.0175 -0.1175 1:30P Sep 28
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3375 7.3375 7.3550 7.2225 7.2275 -0.1100 1:30P Sep 28
HARD RED SPRING WHEA...  May 27 @MW7K 7.4650 7.4425 7.4925 7.3500 7.3600 -0.1075 1:30P Sep 28
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.4950 7.5075 7.5075 7.3950 7.4075 -0.0850 1:30P Sep 28
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4125 7.4525 7.4525 7.3300 7.3450 -0.0625 1:30P Sep 28
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.4275 7.4525 7.4550 7.3525 7.3575 -0.0450 1:30P Sep 28
WHEAT  Dec 26 @W6Z 703'2 703'0 703'0 683'0 687'4 -14'4 1:19P Sep 28
WHEAT  Mar 27 @W7H 718'2 718'2 718'2 698'2 701'6 -14'6 1:19P Sep 28
WHEAT  May 27 @W7K 725'0 723'4 725'0 706'0 709'0 -14'2 1:19P Sep 28
KC HRW WHEAT  Dec 26 @KW6Z 762'0 762'6 762'6 738'6 744'4 -16'2 1:19P Sep 28
KC HRW WHEAT  Mar 27 @KW7H 774'0 773'2 773'2 751'6 756'6 -16'2 1:19P Sep 28
SOYBEAN OIL  Oct 26 @BO6V 67.26 67.46 67.60 66.06 67.08 -0.15 1:19P Sep 28
SOYBEAN OIL  Dec 26 @BO6Z 67.84 68.00 68.18 66.61 67.63 -0.18 1:19P Sep 28
SOYBEAN MEAL  Oct 26 @SM6V 3739 3739 3739 3611 3614 -122 1:19P Sep 28
LIVE CATTLE  Oct 26 @LE6V 218.875 219.825 219.900 217.300 217.825 - 1.425 1:04P Sep 28
LIVE CATTLE  Dec 26 @LE6Z 222.150 222.800 222.875 220.125 220.975 - 1.350 1:04P Sep 28
LIVE CATTLE  Feb 27 @LE7G 224.300 225.000 225.000 222.375 223.225 - 1.350 1:04P Sep 28
FEEDER CATTLE  Oct 26 @GF6V 334.925 335.525 336.600 331.700 332.325 - 3.025 1:04P Sep 28
FEEDER CATTLE  Nov 26 @GF6X 331.975 332.850 333.900 329.025 329.800 - 2.700 1:04P Sep 28
FEEDER CATTLE  Jan 27 @GF7F 324.350 324.900 326.500 321.725 322.600 - 2.375 1:04P Sep 28
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.6847 4.8126 4.9079 4.6193 4.7841 0.0994 2:50P Sep 28
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.4621 4.5891 4.6805 4.4266 4.5275 0.0654 2:53P Sep 28
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.3746 4.4605 4.5382 4.3214 4.4073 0.0327 2:53P Sep 28
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.3015 4.3324 4.4373 4.2491 4.3255 0.0240 2:51P Sep 28
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.1905 4.2111 4.3165 4.1570 4.2205 0.0300 2:50P Sep 28
LUMBER  Nov 26 @LBR6X 538.00 534.00 534.50 529.00 532.00 - 6.00 2:50P Sep 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  522'2
Change:  -5'2
Bid:  522'2
Ask:  522'2
Today's High:  529'0
Today's Low:  517'2
Volume:  226,016
Open:  528'6
Settle:  523'0s
Prev:  528'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM 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