Commodity Quotes
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 680'0 675'6 678'4 -1'6
Dec 697'2 693'0 695'2 -2'2
Mar 714'4 710'6 712'6 -2'0
May 722'0 718'4 721'4 -1'0
Jul 721'2 717'6 720'6 -0'6
Sep 727'6 724'2 727'6 -0'2
Dec 738'2 737'6 737'6 -2'0
Mar 747'4 0'0
May 734'6 0'0
Jul 711'0 0'0
Sep 720'0 0'0
Dec 740'0 740'0 740'0 -2'6
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 6.9200 6.8475 6.9000 -0.0400
Dec 7.1725 7.1525 7.1700 -0.0325
Mar 7.3425 7.3425 7.3425 -0.0400
May 7.5200 7.4000 7.4700 0.1500
Jul 7.5850 7.4675 7.5025 0.1300
Sep 7.5000 7.4075 7.4100 0.0650
Dec 7.4800 7.4800 7.4800 -0.0200
Mar
May
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 762'0 756'6 758'2 -3'6
Dec 776'6 771'2 772'2 -4'4
Mar 790'0 784'4 785'4 -4'4
May 794'2 789'2 790'0 -4'2
Jul 789'6 785'6 786'4 -3'2
Sep 792'0 789'4 789'6 -3'0
Dec 798'0 798'0 798'0 -2'2
Mar 801'2 800'0 801'2 13'4
May 796'2 12'4
Jul 760'0 12'4
Sep 750'0 12'4
Dec 780'6 12'4
Mar 789'2 12'4
May 785'0 12'4
Jul 758'0 12'4
 
@RS - CANOLA - ICEFC
  High Low Last Trade Chg
Nov 822.1 805.9 818.8 - 1.1
Jan 829.7 816.0 826.6 - 1.3
Mar 834.8 828.4 832.3 - 1.4
May 837.0 834.7 837.0 - 0.4
Jul 835.9 835.9 835.9 - 0.6
Sep 819.9 1.0
Nov 777.8 766.6 769.6 1.0
Jan 748.1 1.2
Mar 716.3 1.2
May 772.7 1.2
Jul 771.7 1.2
Sep 766.7 1.2
 
@C - CORN - CBOT
  High Low Last Trade Chg
Sep 475'0 472'2 473'6 0'6
Dec 500'4 497'2 499'2 1'2
Mar 516'0 512'6 514'6 1'0
May 522'4 519'4 521'2 0'4
Jul 524'6 522'2 523'6 0'6
Sep 504'2 502'4 503'0 0'6
Dec 508'4 506'2 507'2 0'6
Mar 518'2 517'2 517'6 0'4
May 523'6 521'2 523'6 1'0
Jul 525'6 0'6
Sep 493'0 0'0
Dec 497'2 496'6 497'2 0'0
Jul 511'0 0'0
Dec 496'0 0'0
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Aug 226.025 222.975 222.975 - 1.475
Oct 221.000 216.875 216.950 - 1.700
Dec 221.225 216.775 216.850 - 2.050
 
@GF - FEEDER CATTLE - CME
  High Low Last Trade Chg
Aug 341.500 336.325 336.400 - 2.375
Sep 335.075 328.525 328.650 - 4.225
Oct 328.125 321.500 321.675 - 4.275
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Oct 81.925 80.900 81.500 0.775
Dec 71.750 70.900 71.425 0.500
Feb 74.525 73.850 74.225 0.250
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1225'0 1220'2 1220'6 -1'4
Nov 1240'4 1235'4 1236'2 -1'0
Jan 1255'0 1250'0 1250'6 -0'4
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3199 3189 3196 7
Oct 3221 3210 3217 7
Dec 3269 3255 3261 5
 
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 331'2 -0'2
Dec 348'4 347'4 347'4 -2'0
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