Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 527'4 527'4 543'4 526'2 542'2 14'6 12:40P Sep 21
CORN  Mar 27 @C7H 541'4 541'2 556'6 540'0 555'6 14'2 12:40P Sep 21
CORN  May 27 @C7K 548'2 548'0 563'2 546'6 562'0 13'6 12:40P Sep 21
CORN  Jul 27 @C7N 551'0 550'4 564'4 549'0 563'4 12'4 12:39P Sep 21
CORN  Sep 27 @C7U 522'4 521'4 533'6 520'0 533'0 10'4 12:36P Sep 21
CORN  Dec 27 @C7Z 526'0 525'4 536'4 523'4 535'6 9'6 12:40P Sep 21
CORN  Mar 28 @C8H 538'2 536'6 547'4 536'6 547'0 8'6 12:35P Sep 21
CORN  May 28 @C8K 545'0 546'6 554'0 546'2 553'0 8'0 11:21A Sep 21
SOYBEANS  Nov 26 @S6X 1303'4 1304'0 1328'0 1303'4 1327'2 23'6 12:40P Sep 21
SOYBEANS  Jan 27 @S7F 1320'0 1320'2 1344'0 1320'2 1343'2 23'2 12:40P Sep 21
SOYBEANS  Mar 27 @S7H 1329'4 1329'0 1351'6 1329'0 1351'0 21'4 12:40P Sep 21
SOYBEANS  May 27 @S7K 1336'4 1336'6 1358'0 1336'6 1357'2 20'6 12:40P Sep 21
SOYBEANS  Jul 27 @S7N 1340'4 1340'4 1361'2 1340'2 1360'6 20'2 12:40P Sep 21
SOYBEANS  Aug 27 @S7Q 1322'0 1324'6 1341'4 1323'6 1341'4 19'4 12:40P Sep 21
SOYBEANS  Sep 27 @S7U 1280'4 1283'4 1298'2 1280'4 1296'4 16'0 12:19P Sep 21
SOYBEANS  Nov 27 @S7X 1265'6 1265'0 1283'2 1265'0 1282'4 16'6 12:38P Sep 21
SOYBEANS  Jan 28 @S8F 1275'2 1275'0 1292'2 1275'0 1292'2 17'0 12:32P Sep 21
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.4125 7.4100 7.5375 7.4100 7.4875 0.0750 12:39P Sep 21
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.6175 7.6225 7.7425 7.6225 7.7000 0.0825 12:39P Sep 21
HARD RED SPRING WHEA...  May 27 @MW7K 7.7350 7.7350 7.8475 7.7350 7.8075 0.0725 12:37P Sep 21
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.7575 7.8100 7.8550 7.7925 7.8100 0.0525 11:37A Sep 21
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.6125 7.6675 7.7050 7.6500 7.6600 0.0475 12:03P Sep 21
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.6200 7.7000 7.7000 7.7000 7.7000 0.0800 11:54A Sep 21
WHEAT  Dec 26 @W6Z 714'2 716'0 730'0 715'2 726'2 12'0 12:40P Sep 21
WHEAT  Mar 27 @W7H 730'0 731'4 745'4 731'4 742'2 12'2 12:39P Sep 21
WHEAT  May 27 @W7K 738'0 740'2 753'0 740'2 749'6 11'6 12:40P Sep 21
KC HRW WHEAT  Dec 26 @KW6Z 783'6 784'2 800'0 782'6 794'2 10'4 12:40P Sep 21
KC HRW WHEAT  Mar 27 @KW7H 797'2 799'0 812'4 799'0 807'4 10'2 12:39P Sep 21
SOYBEAN OIL  Oct 26 @BO6V 67.70 67.58 68.56 67.02 68.20 0.50 12:40P Sep 21
SOYBEAN OIL  Dec 26 @BO6Z 68.22 68.13 69.10 67.57 68.73 0.51 12:40P Sep 21
SOYBEAN MEAL  Oct 26 @SM6V 3546 3567 3658 3560 3658 112 12:39P Sep 21
LIVE CATTLE  Oct 26 @LE6V 215.925 219.000 221.275 218.025 220.750 4.825 12:39P Sep 21
LIVE CATTLE  Dec 26 @LE6Z 216.625 219.950 222.600 218.950 221.775 5.150 12:40P Sep 21
LIVE CATTLE  Feb 27 @LE7G 217.350 220.950 223.775 219.775 223.025 5.675 12:39P Sep 21
FEEDER CATTLE  Sep 26 @GF6U 333.575 337.750 338.450 335.750 337.300 3.725 12:39P Sep 21
FEEDER CATTLE  Oct 26 @GF6V 323.500 328.550 331.175 327.075 329.850 6.350 12:39P Sep 21
FEEDER CATTLE  Nov 26 @GF6X 318.000 322.875 327.025 321.900 325.825 7.825 12:39P Sep 21
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 5.0578 5.1142 5.1866 4.8000 4.8659 -0.1919 12:39P Sep 21
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.8444 4.9248 4.9615 4.6253 4.6761 -0.1683 12:39P Sep 21
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.5875 4.7044 4.7044 4.4081 4.4556 -0.1319 12:39P Sep 21
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.4231 4.4848 4.4848 4.2697 4.3184 -0.1047 12:39P Sep 21
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.2833 4.3593 4.3593 4.1529 4.1972 -0.0861 12:39P Sep 21
LUMBER  Nov 26 @LBR6X 537.00 535.50 537.00 534.00 534.50 - 2.50 12:39P Sep 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  542'2
Change:  14'6
Bid:  542'0
Ask:  542'2
Today's High:  543'4
Today's Low:  526'2
Volume:  186,358
Open:  527'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-21-2026
12:40:00PM
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