Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 26 @C6Z 543'0 543'0 544'4 537'0 539'0 -4'0 7:29A Sep 22
CORN  Mar 27 @C7H 556'6 556'6 558'0 550'6 553'0 -3'6 7:28A Sep 22
CORN  May 27 @C7K 563'0 562'6 564'2 557'2 559'4 -3'4 7:28A Sep 22
CORN  Jul 27 @C7N 564'4 564'2 565'4 558'6 560'4 -4'0 7:27A Sep 22
CORN  Sep 27 @C7U 534'2 532'4 534'2 528'6 530'0 -4'2 7:27A Sep 22
CORN  Dec 27 @C7Z 537'0 536'2 537'0 531'4 532'6 -4'2 7:26A Sep 22
CORN  Mar 28 @C8H 548'4 548'0 548'4 543'6 543'6 -4'6 6:00A Sep 22
CORN  May 28 @C8K 555'0 554'2 554'2 551'0 551'0 -4'0 3:58A Sep 22
SOYBEANS  Nov 26 @S6X 1328'0 1327'0 1329'2 1318'4 1321'6 -6'2 7:29A Sep 22
SOYBEANS  Jan 27 @S7F 1344'0 1342'4 1345'0 1334'2 1337'2 -6'6 7:27A Sep 22
SOYBEANS  Mar 27 @S7H 1351'6 1350'0 1352'2 1342'2 1345'0 -6'6 7:27A Sep 22
SOYBEANS  May 27 @S7K 1358'0 1356'4 1358'0 1349'2 1351'4 -6'4 7:28A Sep 22
SOYBEANS  Jul 27 @S7N 1361'2 1360'6 1361'4 1352'4 1354'6 -6'4 7:27A Sep 22
SOYBEANS  Aug 27 @S7Q 1342'0 1341'2 1342'2 1333'4 1335'2 -6'6 7:27A Sep 22
SOYBEANS  Sep 27 @S7U 1298'4 1293'6 1297'4 1290'4 1291'6 -6'6 7:11A Sep 22
SOYBEANS  Nov 27 @S7X 1282'2 1282'0 1282'4 1274'4 1276'0 -6'2 7:19A Sep 22
SOYBEANS  Jan 28 @S8F 1291'6 1288'4 1288'4 1284'6 1285'6 -6'0 7:11A Sep 22
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.4625 7.4500 7.4725 7.3750 7.3800 -0.0825 7:13A Sep 22
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.6750 7.6475 7.6750 7.5925 7.5925 -0.0825 7:07A Sep 22
HARD RED SPRING WHEA...  May 27 @MW7K 7.7900 7.7650 7.7750 7.6975 7.6975 -0.0925 7:28A Sep 22
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.8025 7.7925 7.7925 7.7175 7.7175 -0.0850 7:28A Sep 22
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.6650 7.6600 7.6600 7.6500 7.6500 -0.0150 3:57A Sep 22
HARD RED SPRING WHEA...  Dec 27 @MW7Z 7.6750 7.6500 7.6500 7.6450 7.6450 -0.0300 3:57A Sep 22
WHEAT  Dec 26 @W6Z 726'6 727'2 729'4 714'6 718'6 -8'0 7:29A Sep 22
WHEAT  Mar 27 @W7H 742'6 743'2 745'6 731'4 735'2 -7'4 7:29A Sep 22
WHEAT  May 27 @W7K 750'4 751'0 753'6 739'6 743'2 -7'2 7:29A Sep 22
KC HRW WHEAT  Dec 26 @KW6Z 794'4 794'4 798'2 780'0 783'2 -11'2 7:28A Sep 22
KC HRW WHEAT  Mar 27 @KW7H 807'6 808'6 810'6 793'4 796'4 -11'2 7:26A Sep 22
SOYBEAN OIL  Oct 26 @BO6V 68.32 68.40 68.67 67.35 67.65 -0.67 7:28A Sep 22
SOYBEAN OIL  Dec 26 @BO6Z 68.85 68.95 69.20 67.85 68.18 -0.67 7:29A Sep 22
SOYBEAN MEAL  Oct 26 @SM6V 3666 3657 3672 3632 3658 - 8 7:29A Sep 22
LIVE CATTLE  Oct 26 @LE6V 215.925 219.000 221.275 218.025 221.150 5.025 1:04P Sep 21
LIVE CATTLE  Dec 26 @LE6Z 216.625 219.950 222.600 218.950 222.175 5.375 1:04P Sep 21
LIVE CATTLE  Feb 27 @LE7G 217.350 220.950 223.775 219.775 223.150 5.750 1:04P Sep 21
FEEDER CATTLE  Sep 26 @GF6U 333.575 337.750 338.450 335.750 337.800 3.900 1:04P Sep 21
FEEDER CATTLE  Oct 26 @GF6V 323.500 328.550 331.175 327.075 330.700 6.750 1:04P Sep 21
FEEDER CATTLE  Nov 26 @GF6X 318.000 322.875 327.025 321.900 326.550 8.100 1:04P Sep 21
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.8895 4.8745 4.9571 4.7074 4.8081 -0.0814 7:29A Sep 22
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.7075 4.7088 4.7770 4.5594 4.6438 -0.0637 7:29A Sep 22
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.4851 4.4910 4.5498 4.3659 4.4343 -0.0508 7:29A Sep 22
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 4.3435 4.3457 4.3999 4.2396 4.3003 -0.0432 7:29A Sep 22
NEW YORK HARBOR ULSD...  Feb 27 QHO7G 4.2191 4.2147 4.2722 4.1306 4.1815 -0.0376 7:29A Sep 22
LUMBER  Nov 26 @LBR6X 535.00 535.00  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  539'0
Change:  -4'0
Bid:  539'0
Ask:  539'2
Today's High:  544'4
Today's Low:  537'0
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
7:29:00AM
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