Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 527'4 526'4 526'6 520'0 520'6 -6'6 8:26P Sep 24
CORN  Mar 27 @C7H 541'4 540'0 540'4 534'0 534'6 -6'6 8:26P Sep 24
CORN  May 27 @C7K 548'2 547'6 547'6 541'0 542'0 -6'2 8:25P Sep 24
CORN  Jul 27 @C7N 551'4 550'4 551'0 544'4 545'4 -6'0 8:26P Sep 24
CORN  Sep 27 @C7U 522'6 521'2 521'2 517'0 517'6 -5'0 8:24P Sep 24
CORN  Dec 27 @C7Z 527'2 525'6 526'0 521'4 522'2 -5'0 8:18P Sep 24
CORN  Mar 28 @C8H 539'4 538'0 538'0 534'0 534'0 -5'4 8:13P Sep 24
CORN  May 28 @C8K 546'4 541'2 541'2 541'2 541'2 -5'2 8:15P Sep 24
SOYBEANS  Nov 26 @S6X 1317'4 1317'4 1318'2 1307'4 1307'4 -10'0 8:26P Sep 24
SOYBEANS  Jan 27 @S7F 1332'0 1331'6 1332'2 1321'4 1322'2 -9'6 8:25P Sep 24
SOYBEANS  Mar 27 @S7H 1339'6 1338'6 1339'6 1329'4 1330'0 -9'6 8:25P Sep 24
SOYBEANS  May 27 @S7K 1346'6 1346'2 1346'6 1337'0 1337'2 -9'4 8:25P Sep 24
SOYBEANS  Jul 27 @S7N 1351'2 1350'6 1351'0 1341'4 1341'6 -9'4 8:26P Sep 24
SOYBEANS  Aug 27 @S7Q 1333'2 1329'4 1329'4 1324'6 1324'6 -8'4 8:15P Sep 24
SOYBEANS  Sep 27 @S7U 1293'0 1290'4 1290'4 1285'2 1285'2 -7'6 8:11P Sep 24
SOYBEANS  Nov 27 @S7X 1279'0 1276'6 1278'2 1271'4 1271'4 -7'4 8:12P Sep 24
SOYBEANS  Jan 28 @S8F 1288'4 1287'4 1287'4 1287'4 1287'4 -1'0 7:00P Sep 24
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2025 7.2000 7.2000 7.1275 7.1275 -0.0750 8:24P Sep 24
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.4125 7.3900 7.4225 7.3500 7.3500 -0.0625 8:22P Sep 24
HARD RED SPRING WHEA...  May 27 @MW7K 7.5350 7.5025 7.5475 7.4650 7.4650 -0.0700 8:22P Sep 24
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.6600 7.6300 7.6300 7.5400 7.5575 -0.0875 1:30P Sep 24
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4900 7.4500 7.4500 7.4500 7.4500 -0.0400 8:11P Sep 24
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.5150 7.4500 7.4650 7.4500 7.4625 -0.0525 8:11P Sep 24
WHEAT  Dec 26 @W6Z 707'0 707'0 707'0 691'6 692'2 -14'6 8:26P Sep 24
WHEAT  Mar 27 @W7H 721'4 721'0 721'0 707'4 708'0 -13'4 8:24P Sep 24
WHEAT  May 27 @W7K 728'2 725'6 727'0 715'0 715'4 -12'6 8:25P Sep 24
KC HRW WHEAT  Dec 26 @KW6Z 767'0 765'0 765'2 754'2 754'2 -12'6 8:26P Sep 24
KC HRW WHEAT  Mar 27 @KW7H 779'4 778'0 778'0 767'2 768'2 -11'2 8:18P Sep 24
SOYBEAN OIL  Oct 26 @BO6V 66.93 66.93 67.03 66.32 66.37 -0.56 8:21P Sep 24
SOYBEAN OIL  Dec 26 @BO6Z 67.55 67.55 67.66 66.92 66.94 -0.61 8:26P Sep 24
SOYBEAN MEAL  Oct 26 @SM6V 3761 3760 3769 3725 3729 - 32 8:22P Sep 24
LIVE CATTLE  Oct 26 @LE6V 220.925 220.000 220.800 218.950 218.950 - 1.850 1:04P Sep 24
LIVE CATTLE  Dec 26 @LE6Z 222.350 221.500 222.975 220.975 221.050 - 1.250 1:04P Sep 24
LIVE CATTLE  Feb 27 @LE7G 223.650 222.450 224.450 222.400 222.825 - 0.775 1:04P Sep 24
FEEDER CATTLE  Sep 26 @GF6U 336.525 336.975 337.725 336.625 337.500 1.100 12:00P Sep 24
FEEDER CATTLE  Oct 26 @GF6V 333.325 332.625 334.575 331.575 331.850 - 1.575 1:04P Sep 24
FEEDER CATTLE  Nov 26 @GF6X 329.500 328.900 331.325 327.900 328.175 - 1.425 1:04P Sep 24
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.7303 4.7850 4.7850 4.6890 4.6890 -0.0413 8:15P Sep 24
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.5280 4.5700 4.5850 4.4893 4.4907 -0.0373 8:25P Sep 24
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.4197 4.4386 4.4386 4.4014 4.4023 -0.0174 8:25P Sep 24
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.3486 4.3850 4.3850 4.3409 4.3417 -0.0069 8:25P Sep 24
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.2513 4.2630 4.2630 4.2426 4.2426 -0.0087 8:16P Sep 24
LUMBER  Nov 26 @LBR6X 537.00 537.50 540.50 527.00 536.00 3:01P Sep 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  520'6
Change:  -6'6
Bid:  520'6
Ask:  521'0
Today's High:  526'6
Today's Low:  520'0
Volume:  198,190
Open:  526'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-24-2026
8:26:00PM
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