Commodity Quotes
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 687'6 680'4 687'2 4'4
Dec 705'0 697'6 704'4 4'4
Mar 722'0 715'2 721'6 4'4
May 729'4 722'6 729'2 4'4
Jul 727'0 719'6 726'6 3'6
Sep 732'0 727'2 732'0 3'0
Dec 743'0 741'2 743'0 3'0
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 7.0000 6.9375 7.0000 -0.0075
Dec 7.2700 7.2075 7.2650 -0.0125
Mar 7.4500 7.4100 7.4275 -0.0300
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 765'2 759'0 765'2 3'0
Dec 780'2 773'4 780'2 3'6
Mar 793'4 787'2 793'4 3'4
May 797'4 792'0 797'4 3'0
Jul 791'4 786'6 791'4 2'2
Sep 792'4 790'6 792'4 0'6
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 819.3 809.2 810.5 - 9.9
Jan 826.1 817.9 819.2 - 9.7
Mar 832.4 825.6 825.6 - 9.4
May 831.3 831.3 831.3 - 7.5
Jul 830.8 830.8 830.8 - 7.5
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 477'0 474'4 477'0 -1'6
Dec 502'0 499'0 501'4 -2'0
Mar 516'2 514'0 516'0 -2'2
May 522'6 520'4 522'4 -2'2
Jul 524'6 522'4 524'4 -2'0
Sep 503'4 501'2 502'0 -2'4
Dec 506'6 504'2 505'4 -2'0
Mar 516'4 514'6 515'4 -2'0
May 523'2 0'0
Jul 526'4 0'0
Sep 493'0 0'0
Dec 496'2 492'2 496'0 3'4
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 1213'0 1213'4 -7'2
Nov 1235'4 1227'6 1229'6 -6'6
Jan 1250'2 1242'4 1243'2 -8'2
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3151 3134 3142 - 15
Oct 3180 3163 3171 - 15
Dec 3236 3217 3226 - 12
 
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 322'2 319'0 319'6 -2'4
Dec 344'0 340'6 341'0 -1'4
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