Commodity Quotes
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 687'6 680'0 682'4 -0'2
Dec 705'0 697'6 700'0 0'0
Mar 722'0 715'0 717'2 0'0
May 729'4 722'6 724'6 0'0
Jul 727'0 719'6 722'0 -1'0
Sep 732'0 727'2 728'0 -1'0
Dec 743'0 739'0 739'0 -1'0
Mar 744'0 0'0
May 745'0 745'0 745'0 0'4
Jul 721'6 721'6 721'6 -4'4
Sep 720'0 0'0
Dec 746'0 0'0
Mar 753'4 0'0
May 744'0 0'0
Jul 726'0 0'0
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 7.0075 6.9375 6.9600 -0.0475
Dec 7.2725 7.2075 7.2325 -0.0450
Mar 7.4500 7.4100 7.4500 -0.0075
May 7.5400 7.5400 7.5400 -0.0325
Jul 7.6300 7.5725 7.6175 0.0850
Sep 7.5275 7.4500 7.5275 0.0900
Dec 7.5550 7.4650 7.5000 0.0750
Mar
May
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 765'2 754'4 756'6 -5'4
Dec 780'2 769'4 772'4 -4'0
Mar 793'4 783'0 785'6 -4'2
May 797'4 788'4 789'6 -4'6
Jul 791'4 783'4 784'6 -4'4
Sep 792'4 789'0 789'0 -2'6
Dec 800'0 799'0 799'6 0'4
Mar 800'0 800'0 800'0 -1'4
May 795'4 -0'6
Jul 760'0 -3'2
Sep 750'0 -3'2
Dec 777'4 -3'2
Mar 786'0 -3'2
May 781'6 -3'2
Jul 754'6 -3'2
 
@RS - CANOLA - ICEFC
  High Low Last Trade Chg
Nov 819.3 808.3 812.0 - 8.4
Jan 826.1 817.4 821.3 - 7.6
Mar 832.4 824.1 827.0 - 8.0
May 834.3 829.1 831.4 - 7.4
Jul 831.4 829.3 831.4 - 6.9
Sep 819.9 1.8
Nov 773.3
Jan 748.1 5.4
Mar 716.3 5.4
May 778.1 5.4
Jul 777.1 5.4
Sep 772.1 5.4
 
@C - CORN - CBOT
  High Low Last Trade Chg
Sep 479'2 474'4 477'4 -1'2
Dec 504'0 499'0 502'4 -1'0
Mar 518'2 514'0 517'0 -1'2
May 524'6 520'4 523'2 -1'4
Jul 526'4 522'4 525'2 -1'2
Sep 504'0 501'2 503'0 -1'4
Dec 507'2 504'2 505'6 -1'6
Mar 517'0 514'6 516'4 -1'0
May 522'2 522'0 522'0 -1'0
Jul 526'4 0'0
Sep 493'0 0'0
Dec 497'2 492'2 497'0 4'4
Jul 510'0 0'0
Dec 493'6 0'0
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Aug 224.525 222.300 223.425 - 0.075
Oct 219.325 216.150 218.050 0.775
Dec 219.675 216.025 218.150 1.125
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Aug 337.500 334.400 335.425 - 1.550
Sep 330.700 325.775 329.000 - 0.200
Oct 324.425 318.675 322.825 0.650
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Oct 81.275 80.100 80.325 -1.275
Dec 71.250 70.625 70.775 -0.675
Feb 74.300 73.750 73.850 -0.425
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1219'2 1209'6 1215'0 -5'6
Nov 1235'4 1224'4 1232'0 -4'4
Jan 1250'2 1239'2 1246'4 -5'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3151 3128 3139 - 18
Oct 3180 3156 3167 - 19
Dec 3236 3210 3221 - 17
 
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 322'2 319'0 321'2 -1'0
Dec 344'0 340'6 342'6 0'2
Mar 363'0 0'0
 
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
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN