Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 525'6 521'0 525'0 3'0 5:22A Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'2 535'0 539'0 3'0 5:21A Sep 30
CORN  May 27 @C7K 543'0 542'6 546'2 542'4 545'6 2'6 5:22A Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'0 545'2 548'4 2'6 5:25A Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'0 517'2 520'0 2'0 5:24A Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'0 521'4 524'0 1'6 5:24A Sep 30
CORN  Mar 28 @C8H 535'0 534'6 536'0 534'6 536'0 1'0 2:30A Sep 30
CORN  May 28 @C8K 542'2 542'0 542'0 542'0 542'0 -0'2 7:44P Sep 29
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1302'0 1294'6 1301'4 3'6 5:24A Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1317'2 1310'0 1316'6 4'0 5:23A Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1325'6 1319'0 1325'4 4'0 5:24A Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1333'2 1326'4 1333'0 4'0 5:24A Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1337'6 1331'4 1337'4 3'6 5:24A Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1320'4 1314'6 1320'4 3'6 5:09A Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1280'4 1276'2 1279'6 2'0 4:02A Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1268'4 1262'6 1268'0 3'2 4:57A Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1278'4 1278'4 1278'4 1278'4 3'4 5:14A Sep 30
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9925 6.9900 7.0750 6.9850 7.0500 0.0575 4:58A Sep 30
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2000 7.2000 7.2750 7.2000 7.2550 0.0550 4:58A Sep 30
HARD RED SPRING WHEA...  May 27 @MW7K 7.3225 7.3475 7.3925 7.3400 7.3925 0.0700 4:55A Sep 30
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.3775 7.3900 7.3900 7.3900 7.3900 0.0125 1:41A Sep 30
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.3200 7.3000 7.3275 7.3000 7.3275 0.0075 1:41A Sep 30
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.3825 7.3575 7.3575 7.2900 7.3275 -0.0375 1:30P Sep 29
WHEAT  Dec 26 @W6Z 692'6 692'6 698'4 690'6 697'6 5'0 5:25A Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 712'6 705'2 711'6 4'6 5:24A Sep 30
WHEAT  May 27 @W7K 713'4 714'4 719'2 712'0 718'4 5'0 5:19A Sep 30
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 747'6 742'2 745'4 2'4 5:25A Sep 30
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 760'4 755'2 758'6 3'0 5:24A Sep 30
SOYBEAN OIL  Oct 26 @BO6V 67.85 67.80 -0.05 1:18P Sep 29
SOYBEAN OIL  Dec 26 @BO6Z 68.36 68.28 68.47 67.94 68.42 0.06 5:24A Sep 30
SOYBEAN MEAL  Oct 26 @SM6V 3601 3608 3608 3600 3600 - 1 11:37P Sep 29
LIVE CATTLE  Oct 26 @LE6V 217.450 217.550 219.500 216.100 217.275 - 0.225 1:04P Sep 29
LIVE CATTLE  Dec 26 @LE6Z 220.800 220.800 222.750 218.875 220.900 1:04P Sep 29
LIVE CATTLE  Feb 27 @LE7G 222.950 223.000 224.750 220.875 222.900 - 0.025 1:04P Sep 29
FEEDER CATTLE  Oct 26 @GF6V 331.900 332.175 335.575 329.425 333.775 1.750 1:04P Sep 29
FEEDER CATTLE  Nov 26 @GF6X 329.275 329.350 332.750 326.425 331.075 1.625 1:04P Sep 29
FEEDER CATTLE  Jan 27 @GF7F 321.975 321.975 325.200 319.125 323.700 1.425 1:04P Sep 29
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.8979 4.8662 5.0000 4.8630 5.0000 0.1021 4:26A Sep 30
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.5100 4.5348 4.6767 4.5161 4.6402 0.1302 5:23A Sep 30
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.3323 4.3383 4.4866 4.3332 4.4646 0.1323 5:23A Sep 30
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.2261 4.2231 4.3610 4.2171 4.3534 0.1273 5:24A Sep 30
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.1278 4.1155 4.2429 4.1104 4.2375 0.1097 5:24A Sep 30
LUMBER  Nov 26 @LBR6X 532.00 532.00 539.50 527.50 539.00 5.50 3:03P Sep 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  525'0
Change:  3'0
Bid:  525'0
Ask:  525'2
Today's High:  525'6
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
5:22:00AM
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