Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 522'0 522'0 526'2 498'6 501'2 -21'2 1:19P Sep 30
CORN  Mar 27 @C7H 536'0 535'6 539'6 513'6 516'0 -20'4 1:19P Sep 30
CORN  May 27 @C7K 543'0 542'6 546'6 521'4 523'4 -19'6 1:19P Sep 30
CORN  Jul 27 @C7N 545'6 545'6 549'4 526'2 528'0 -18'2 1:19P Sep 30
CORN  Sep 27 @C7U 518'0 517'6 520'4 505'4 508'6 -9'4 1:19P Sep 30
CORN  Dec 27 @C7Z 522'2 522'0 524'4 512'6 517'4 -5'0 1:19P Sep 30
CORN  Mar 28 @C8H 535'0 534'6 537'2 526'2 531'6 -3'4 1:19P Sep 30
CORN  May 28 @C8K 542'2 542'0 543'2 535'6 539'2 -3'2 1:19P Sep 30
SOYBEANS  Nov 26 @S6X 1297'6 1296'6 1311'4 1289'6 1294'0 -4'6 1:19P Sep 30
SOYBEANS  Jan 27 @S7F 1312'6 1311'4 1327'0 1306'2 1310'2 -3'4 1:19P Sep 30
SOYBEANS  Mar 27 @S7H 1321'4 1321'0 1335'2 1315'2 1319'0 -3'0 1:19P Sep 30
SOYBEANS  May 27 @S7K 1329'0 1327'2 1342'4 1323'2 1327'0 -2'4 1:19P Sep 30
SOYBEANS  Jul 27 @S7N 1333'6 1333'0 1346'4 1328'4 1331'6 -2'2 1:19P Sep 30
SOYBEANS  Aug 27 @S7Q 1316'6 1315'0 1328'2 1311'4 1314'2 -2'6 1:19P Sep 30
SOYBEANS  Sep 27 @S7U 1277'6 1276'2 1287'0 1270'6 1273'0 -5'0 1:18P Sep 30
SOYBEANS  Nov 27 @S7X 1264'6 1263'2 1274'2 1257'4 1260'6 -4'6 1:19P Sep 30
SOYBEANS  Jan 28 @S8F 1275'0 1278'4 1284'2 1269'2 1271'0 -4'0 1:17P Sep 30
HARD RED SPRING WHEA...  Dec 26 @MW6Z 6.9925 6.9900 7.0750 6.9200 6.9400 -0.0600 1:30P Sep 30
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.2000 7.2000 7.2750 7.1200 7.1375 -0.0650 1:30P Sep 30
HARD RED SPRING WHEA...  May 27 @MW7K 7.3225 7.3475 7.3925 7.2425 7.2500 -0.0700 1:30P Sep 30
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.3775 7.3900 7.4300 7.3000 7.3000 -0.0675 1:30P Sep 30
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.3200 7.3000 7.3800 7.2425 7.2425 -0.0600 1:30P Sep 30
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 692'6 692'6 700'2 673'2 675'2 -17'0 1:19P Sep 30
WHEAT  Mar 27 @W7H 707'0 707'4 714'2 688'6 690'2 -16'2 1:19P Sep 30
WHEAT  May 27 @W7K 713'4 714'4 720'4 696'6 698'0 -14'6 1:18P Sep 30
KC HRW WHEAT  Dec 26 @KW6Z 743'0 743'2 752'2 729'2 732'0 -10'0 1:19P Sep 30
KC HRW WHEAT  Mar 27 @KW7H 755'6 756'0 765'2 743'0 745'6 -9'2 1:19P Sep 30
SOYBEAN OIL  Oct 26 @BO6V 67.85 68.05 68.25 67.90 67.90 1:15P Sep 30
SOYBEAN OIL  Dec 26 @BO6Z 68.36 68.28 69.03 67.94 68.31 -0.08 1:19P Sep 30
SOYBEAN MEAL  Oct 26 @SM6V 3601 3608 3650 3560 3561 - 30 1:19P Sep 30
LIVE CATTLE  Oct 26 @LE6V 217.225 217.925 219.900 217.700 218.925 1.450 1:04P Sep 30
LIVE CATTLE  Dec 26 @LE6Z 220.800 221.150 223.850 221.025 222.875 1.900 1:04P Sep 30
LIVE CATTLE  Feb 27 @LE7G 222.925 223.000 226.000 223.000 225.200 2.150 1:04P Sep 30
FEEDER CATTLE  Oct 26 @GF6V 333.650 334.700 337.650 333.375 336.475 2.775 1:04P Sep 30
FEEDER CATTLE  Nov 26 @GF6X 330.900 332.000 335.450 330.625 334.350 3.400 1:04P Sep 30
FEEDER CATTLE  Jan 27 @GF7F 323.400 324.500 328.625 323.325 327.975 4.275 1:04P Sep 30
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.8979 4.8662 5.4275 4.8630 4.9054 0.0590 1:30P Sep 30
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.6881 4.6945 4.6945 4.6571 4.6636 -0.0245 6:13P Sep 30
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.5068 4.5181 4.5181 4.4885 4.4936 -0.0132 6:27P Sep 30
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.3803 4.3652 4.3652 4.3652 4.3652 -0.0151 6:15P Sep 30
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.1278 4.1155 4.3172 4.1104 4.2484 0.1249 3:49P Sep 30
LUMBER  Nov 26 @LBR6X 537.50 537.50 544.00 537.00 540.00 2.00 3:04P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  501'2
Change:  -21'2
Bid:  501'2
Ask:  501'2
Today's High:  526'2
Today's Low:  498'6
Volume:  457,925
Open:  522'0
Settle:  500'6s
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
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