Commodity Quotes
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 683'2 660'2 679'4 15'6
Dec 700'2 677'2 696'4 16'2
Mar 717'4 694'6 714'0 15'6
May 725'0 702'4 721'4 15'2
Jul 724'0 705'4 721'0 13'2
Sep 730'0 712'0 727'4 12'4
Dec 741'6 724'4 740'0 12'2
Mar 747'4 747'0 747'4 11'4
May 734'6 10'4
Jul 711'0 10'2
Sep 720'0 10'2
Dec 740'2 740'0 740'0 9'6
Mar 753'4 9'6
May 744'0 9'6
Jul 726'0 9'6
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 6.9625 6.7000 6.9150 0.1775
Dec 7.2375 6.9775 7.1700 0.1650
Mar 7.4100 7.1750 7.3475 0.1625
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 7.4700 7.4800 0.0650
Mar
May
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 763'0 738'2 759'2 18'2
Dec 777'4 753'0 774'0 18'2
Mar 790'6 767'0 787'6 18'4
May 794'6 772'2 792'2 17'6
Jul 790'4 769'6 788'0 16'4
Sep 793'2 775'6 792'0 15'6
Dec 800'0 784'4 800'0 14'6
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 825.8 801.8 817.7 14.0
Jan 834.0 810.8 825.7 13.0
Mar 839.8 818.9 831.3 11.3
May 843.1 833.6 834.5 9.6
Jul 842.1 831.6 833.0 7.5
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 473'4 461'4 473'0 9'6
Dec 498'4 486'2 498'2 10'0
Mar 514'0 502'0 513'6 9'6
May 521'0 510'0 521'0 8'6
Jul 523'2 513'2 523'2 8'0
Sep 503'2 495'0 503'2 5'2
Dec 507'6 500'6 507'4 4'0
Mar 518'2 512'0 518'2 3'6
May 522'6 518'4 522'6 3'2
Jul 525'6 522'0 525'6 2'6
Sep 493'2 493'0 493'0 1'0
Dec 498'0 497'0 497'2 0'6
Jul 511'0 0'6
Dec 496'0 0'4
 
@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 1224'4 1198'2 1221'0 21'4
Nov 1239'4 1214'0 1236'0 20'4
Jan 1253'4 1228'6 1250'6 19'6
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3192 3128 3188 59
Oct 3213 3145 3211 64
Dec 3261 3186 3257 68
 
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 332'2 329'6 331'2 0'0
Dec 351'0 348'2 349'0 0'0
Mar 363'0 363'0 363'0 2'0
 
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