Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 478'6 472'2 477'0 4'0 6:23A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 503'6 497'2 502'4 4'4 6:25A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 519'0 512'6 517'6 4'0 6:23A Aug 20
CORN  May 27 @C7K 520'6 520'0 525'4 519'4 523'6 3'0 6:21A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 527'2 522'2 526'0 3'0 6:25A Aug 20
CORN  Sep 27 @C7U 502'2 503'2 505'4 502'4 504'0 1'6 6:04A Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 508'2 1'6 6:22A Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 517'2 518'4 1'2 5:17A Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1219'2 1224'6 2'4 6:25A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1240'4 3'2 6:25A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1255'0 3'6 6:25A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1259'6 4'2 6:25A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1263'6 4'2 6:25A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1266'4 3'6 6:25A Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'0 1242'6 1248'2 3'4 5:33A Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1207'0 1204'4 1206'4 1'4 5:22A Aug 20
SOYBEANS  Nov 27 @S7X 1193'6 1192'6 1197'2 1191'4 1196'0 2'2 5:02A Aug 20
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.9400 6.9100 7.0350 6.8475 7.0100 0.0700 6:17A Aug 20
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2025 7.1700 7.3000 7.1525 7.2650 0.0625 6:20A Aug 20
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3825 7.3425 7.4600 7.3425 7.4575 0.0750 5:41A Aug 20
HARD RED SPRING WHEA...  May 27 @MW7K 7.3400 7.4000 7.5200 7.4000 7.4700 0.1500 1:30P Aug 19
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.4175 7.4800 7.5850 7.4675 7.5025 0.1300 1:30P Aug 19
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4600 7.5000 7.5000 7.5000 7.5000 0.0400 3:30A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 689'0 675'6 684'4 4'2 6:25A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 706'4 693'0 702'0 4'4 6:25A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 723'4 710'6 719'2 4'4 6:25A Aug 20
KC HRW WHEAT  Sep 26 @KW6U 762'0 761'4 768'6 756'6 763'4 1'4 6:23A Aug 20
KC HRW WHEAT  Dec 26 @KW6Z 776'6 774'6 783'4 771'2 778'0 1'2 6:25A Aug 20
SOYBEAN OIL  Sep 26 @BO6U 69.86 69.95 70.48 69.56 70.21 0.35 6:25A Aug 20
SOYBEAN OIL  Oct 26 @BO6V 69.92 69.95 70.56 69.62 70.33 0.41 6:24A Aug 20
SOYBEAN MEAL  Sep 26 @SM6U 3189 3189 3221 3189 3205 16 6:24A Aug 20
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 222.975 222.975 - 1.475 1:04P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 216.875 216.950 - 1.700 1:04P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 216.775 216.850 - 2.050 1:04P Aug 19
FEEDER CATTLE  Aug 26 @GF6Q 339.225 340.475 341.500 336.325 336.400 - 2.375 1:04P Aug 19
FEEDER CATTLE  Sep 26 @GF6U 333.350 335.000 335.075 328.525 328.650 - 4.225 1:04P Aug 19
FEEDER CATTLE  Oct 26 @GF6V 326.325 327.900 328.125 321.500 321.675 - 4.275 1:04P Aug 19
NEW YORK HARBOR ULSD...  Sep 26 QHO6U 4.4523 4.4399 4.4766 4.4103 4.4742 0.0219 6:23A Aug 20
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.3227 4.3155 4.3531 4.2883 4.3516 0.0289 6:25A Aug 20
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.1757 4.1684 4.2101 4.1505 4.2086 0.0329 6:22A Aug 20
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.0114 4.0111 4.0485 3.9963 4.0484 0.0370 6:22A Aug 20
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 3.8934 3.9016 3.9313 3.8819 3.9313 0.0379 6:22A Aug 20
LUMBER  Sep 26 @LBR6U 581.00 580.50  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  477'0
Change:  4'0
Bid:  477'0
Ask:  477'2
Today's High:  478'6
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
6:23:00AM
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.
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