Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 473'0 472'6 481'2 472'2 477'4 5'6 1:19P Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 506'2 497'2 502'4 5'4 1:19P Aug 20
CORN  Mar 27 @C7H 513'6 513'4 520'6 512'6 517'0 4'4 1:19P Aug 20
CORN  May 27 @C7K 520'6 520'0 527'0 519'4 523'4 4'0 1:19P Aug 20
CORN  Jul 27 @C7N 523'0 522'4 529'0 522'2 525'2 3'4 1:19P Aug 20
CORN  Sep 27 @C7U 502'2 503'2 506'4 502'4 503'4 2'2 1:19P Aug 20
CORN  Dec 27 @C7Z 506'4 506'2 509'4 506'2 506'4 1'0 1:19P Aug 20
CORN  Mar 28 @C8H 517'2 517'2 520'0 516'6 517'2 0'2 1:16P Aug 20
SOYBEANS  Sep 26 @S6U 1222'2 1221'0 1228'2 1218'4 1220'4 -1'4 1:19P Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1236'0 -0'6 1:19P Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1250'4 0'2 1:19P Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1256'0 1'6 1:19P Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1260'4 2'4 1:19P Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1263'2 1'4 1:19P Aug 20
SOYBEANS  Aug 27 @S7Q 1244'6 1244'6 1250'4 1242'6 1245'2 1'6 1:16P Aug 20
SOYBEANS  Sep 27 @S7U 1205'0 1206'0 1209'4 1204'4 1205'6 1'4 1:15P Aug 20
SOYBEANS  Nov 27 @S7X 1193'6 1192'6 1197'4 1191'4 1193'4 0'4 1:19P Aug 20
HARD RED SPRING WHEA...  Sep 26 @MW6U 6.9400 6.9100 7.0550 6.8475 6.9875 0.0675 1:30P Aug 20
HARD RED SPRING WHEA...  Dec 26 @MW6Z 7.2025 7.1700 7.3225 7.1525 7.2575 0.0750 1:30P Aug 20
HARD RED SPRING WHEA...  Mar 27 @MW7H 7.3825 7.3425 7.4850 7.3425 7.4375 0.0750 1:30P Aug 20
HARD RED SPRING WHEA...  May 27 @MW7K 7.4900 7.5125 7.5775 7.5125 7.5750 0.0825 1:30P Aug 20
HARD RED SPRING WHEA...  Jul 27 @MW7N 7.5475 7.5925 7.6300 7.5725 7.6175 0.0850 1:30P Aug 20
HARD RED SPRING WHEA...  Sep 27 @MW7U 7.4600 7.5000 7.5275 7.4500 7.5275 0.0900 1:30P Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 691'2 675'6 682'2 2'4 1:19P Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 708'6 693'0 699'4 2'4 1:19P Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 725'6 710'6 716'6 2'4 1:19P Aug 20
KC HRW WHEAT  Sep 26 @KW6U 762'0 761'4 771'0 756'6 761'4 0'2 1:19P Aug 20
KC HRW WHEAT  Dec 26 @KW6Z 776'6 774'6 785'2 771'2 776'0 -0'2 1:19P Aug 20
SOYBEAN OIL  Sep 26 @BO6U 69.86 69.95 71.29 69.56 71.24 1.32 1:19P Aug 20
SOYBEAN OIL  Oct 26 @BO6V 69.92 69.95 71.45 69.62 71.40 1.41 1:19P Aug 20
SOYBEAN MEAL  Sep 26 @SM6U 3189 3189 3221 3149 3151 - 32 1:19P Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 224.525 222.300 223.425 - 0.075 1:04P Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 219.325 216.150 218.050 0.775 1:04P Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 219.675 216.025 218.150 1.125 1:04P Aug 20
FEEDER CATTLE  Aug 26 @GF6Q 336.850 337.500 337.500 334.400 335.425 - 1.550 1:04P Aug 20
FEEDER CATTLE  Sep 26 @GF6U 329.125 329.350 330.700 325.775 329.000 - 0.200 1:04P Aug 20
FEEDER CATTLE  Oct 26 @GF6V 322.050 322.375 324.425 318.675 322.825 0.650 1:04P Aug 20
NEW YORK HARBOR ULSD...  Sep 26 QHO6U 4.4523 4.4399 4.5097 4.4103 4.4811 0.0280 3:58P Aug 20
NEW YORK HARBOR ULSD...  Oct 26 QHO6V 4.3227 4.3155 4.3884 4.2883 4.3689 0.0508 3:58P Aug 20
NEW YORK HARBOR ULSD...  Nov 26 QHO6X 4.1757 4.1684 4.2513 4.1505 4.2326 0.0650 3:57P Aug 20
NEW YORK HARBOR ULSD...  Dec 26 QHO6Z 4.0114 4.0111 4.0954 3.9963 4.0802 0.0761 3:51P Aug 20
NEW YORK HARBOR ULSD...  Jan 27 QHO7F 3.8934 3.9016 3.9792 3.8819 3.9638 0.0794 3:55P Aug 20
LUMBER  Sep 26 @LBR6U 581.00 582.00 583.00 576.50 578.00 - 3.00 3:04P Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  477'4
Change:  5'6
Bid:  477'0
Ask:  477'0
Today's High:  481'2
Today's Low:  472'2
Volume:  168,909
Open:  472'6
Settle:  478'6s
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
@C6U
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