Commodity Quotes
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 691'2 675'6 682'2 2'4
Dec 708'6 693'0 699'4 2'4
Mar 725'6 710'6 716'6 2'4
May 732'4 718'4 724'2 2'2
Jul 730'6 717'6 722'2 1'4
Sep 736'2 724'2 728'2 1'0
Dec 746'6 736'4 740'4 0'2
Mar 752'0 744'0 744'0 -0'4
May 752'4 743'0 743'0 -0'4
Jul 733'4 726'2 728'0 0'0
Sep 720'0 0'2
Dec 746'2 740'0 746'0 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 7.0550 6.8475 6.9875 0.0675
Dec 7.3225 7.1525 7.2575 0.0750
Mar 7.4850 7.3425 7.4375 0.0750
May 7.5775 7.5125 7.5750 0.0825
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 771'0 756'6 761'4 0'2
Dec 785'2 771'2 776'0 -0'2
Mar 798'0 784'4 789'4 0'0
May 801'6 789'2 793'6 0'2
Jul 796'2 785'6 788'4 -0'4
Sep 798'4 789'4 791'6 -1'0
Dec 805'4 796'6 798'2 -1'0
Mar 807'0 798'2 798'2 -1'2
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 826.0 805.9 820.5 0.5
Jan 833.6 816.0 828.8 1.0
Mar 838.9 827.9 834.9 1.3
May 840.7 833.2 838.8 1.4
Jul 839.0 833.2 837.7 1.8
Sep 819.9 1.8
Nov 774.8 767.8 773.3 5.4
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 481'2 472'2 477'4 5'6
Dec 506'2 497'2 502'4 5'4
Mar 520'6 512'6 517'0 4'4
May 527'0 519'4 523'4 4'0
Jul 529'0 522'2 525'2 3'4
Sep 506'4 502'4 503'4 2'2
Dec 509'4 506'2 506'4 1'0
Mar 520'0 516'6 517'2 0'2
May 525'2 521'2 523'2 0'2
Jul 527'6 525'6 526'4 0'4
Sep 493'0 -4'4
Dec 497'6 490'6 492'2 -4'6
Jul 510'0 510'0 510'0 -4'0
Dec 497'2 493'6 493'6 -5'0
 
@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 1228'2 1218'4 1220'4 -1'4
Nov 1244'4 1234'4 1236'0 -0'6
Jan 1259'0 1249'0 1250'4 0'2
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3221 3149 3151 - 32
Oct 3243 3179 3180 - 24
Dec 3288 3231 3233 - 18
 
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 330'6 320'6 321'0 -9'2
Dec 348'6 340'6 342'4 -7'0
Mar 363'0 -8'2
 
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