Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 500'6 501'0 505'0 495'0 502'0 1'4 1:19P Oct 01
CORN  Mar 27 @C7H 515'4 516'2 519'4 510'0 516'2 1'2 1:19P Oct 01
CORN  May 27 @C7K 523'2 524'0 527'0 517'2 523'2 0'4 1:19P Oct 01
CORN  Jul 27 @C7N 527'4 528'4 531'0 522'0 527'4 0'4 1:19P Oct 01
CORN  Sep 27 @C7U 508'4 508'4 512'0 504'4 508'0 0'2 1:19P Oct 01
CORN  Dec 27 @C7Z 517'2 518'0 521'0 514'0 517'0 0'4 1:19P Oct 01
CORN  Mar 28 @C8H 531'4 531'0 534'2 527'6 531'0 0'0 1:15P Oct 01
CORN  May 28 @C8K 539'0 540'4 541'0 536'2 538'6 0'0 1:15P Oct 01
SOYBEANS  Nov 26 @S6X 1293'0 1291'0 1295'0 1273'6 1283'2 -9'0 1:19P Oct 01
SOYBEANS  Jan 27 @S7F 1309'2 1306'2 1311'2 1290'4 1299'6 -8'4 1:19P Oct 01
SOYBEANS  Mar 27 @S7H 1318'4 1315'2 1320'4 1300'2 1310'0 -7'6 1:19P Oct 01
SOYBEANS  May 27 @S7K 1326'4 1323'0 1328'2 1308'6 1318'4 -7'0 1:19P Oct 01
SOYBEANS  Jul 27 @S7N 1331'4 1327'4 1332'6 1314'4 1324'0 -6'4 1:19P Oct 01
SOYBEANS  Aug 27 @S7Q 1314'0 1313'6 1315'2 1298'6 1307'4 -5'2 1:19P Oct 01
SOYBEANS  Sep 27 @S7U 1272'6 1272'6 1273'0 1260'2 1267'4 -3'6 1:19P Oct 01
SOYBEANS  Nov 27 @S7X 1260'0 1260'6 1260'6 1247'0 1254'6 -3'6 1:19P Oct 01
SOYBEANS  Jan 28 @S8F 1271'0 1269'4 1270'2 1258'4 1259'0 -4'0 1:15P Oct 01
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9325 6.9325 7.0175 6.9225 6.9675 0.0350 1:19P Oct 01
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.1350 7.1550 7.2250 7.1275 7.1750 0.0400 1:19P Oct 01
HARD RED SPRING WHEA...  May 27 @MW7K 7.2525 7.2675 7.3100 7.2450 7.2900 0.0375 1:17P Oct 01
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.3100 7.3200 7.3575 7.2875 7.3425 0.0325 1:14P Oct 01
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.2600 7.2625 7.2925 7.2325 7.2750 0.0150 1:19P Oct 01
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.3450 7.3900 7.3900 7.3000 7.3500 -0.0450 1:30P Sep 30
WHEAT  Dec 26 @W6Z 675'6 675'2 684'0 670'6 681'6 7'0 1:19P Oct 01
WHEAT  Mar 27 @W7H 690'6 690'2 698'2 686'4 695'4 6'2 1:19P Oct 01
WHEAT  May 27 @W7K 698'6 698'6 705'6 694'2 702'4 4'6 1:19P Oct 01
KC HRW WHEAT  Dec 26 @KW6Z 733'0 732'0 743'0 729'0 737'2 4'4 1:19P Oct 01
KC HRW WHEAT  Mar 27 @KW7H 746'4 745'4 756'4 742'4 750'4 4'4 1:19P Oct 01
SOYBEAN OIL  Oct 26 @BO6V 67.85 67.58 67.60 66.28 66.46 -0.88 1:15P Oct 01
SOYBEAN OIL  Dec 26 @BO6Z 68.28 68.28 68.41 66.63 67.37 -0.90 1:19P Oct 01
SOYBEAN MEAL  Oct 26 @SM6V 3571 3572 3572 3480 3522 - 50 1:15P Oct 01
LIVE CATTLE  Oct 26 @LE6V 218.675 218.850 219.975 217.500 219.350 0.625 1:04P Oct 01
LIVE CATTLE  Dec 26 @LE6Z 222.700 222.825 223.375 221.150 223.350 0.475 1:04P Oct 01
LIVE CATTLE  Feb 27 @LE7G 225.075 225.050 225.675 223.400 225.600 0.375 1:04P Oct 01
FEEDER CATTLE  Oct 26 @GF6V 336.425 337.425 339.325 334.700 339.300 2.450 1:04P Oct 01
FEEDER CATTLE  Nov 26 @GF6X 334.300 334.500 336.875 331.500 336.750 2.050 1:04P Oct 01
FEEDER CATTLE  Jan 27 @GF7F 327.675 328.400 330.150 324.825 330.050 2.025 1:04P Oct 01
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.6881 4.6945 4.7831 4.5536 4.6404 -0.0477 1:45P Oct 01
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.5068 4.5181 4.5952 4.4054 4.4919 -0.0149 1:45P Oct 01
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.3803 4.3652 4.4616 4.2966 4.3825 0.0022 1:44P Oct 01
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.2527 4.2409 4.3254 4.1887 4.2664 0.0137 1:38P Oct 01
NEW YORK HARBOR ULSD...  Mar 27 QHO7H 4.1079 4.1050 4.1534 4.0590 4.1338 0.0259 1:40P Oct 01
LUMBER  Nov 26 @LBR6X 539.50 540.50 542.50 525.50 527.50 -12.00 1:40P Oct 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  502'0
Change:  1'4
Bid:  501'6
Ask:  502'0
Today's High:  505'0
Today's Low:  495'0
Volume:  326,649
Open:  501'0
Settle:  502'2s
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
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