Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 
 
Commodity Quotes
 
@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
 
@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
Mar 1258'0 1235'4 1254'6 17'2
May 1262'4 1241'4 1259'0 15'0
Jul 1265'4 1246'2 1262'2 13'4
Aug 1247'6 1230'6 1244'6 11'2
Sep 1207'2 1198'2 1204'4 6'0
Nov 1199'4 1188'0 1192'4 2'4
 
@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
 
@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
 
@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
May 352'4 2'0
Jul 357'4 2'0
Sep 345'0 2'0
Dec 362'0 2'0
Mar 365'4 2'0
May 371'4 2'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3192 3128 3188 59
Oct 3213 3145 3211 64
Dec 3261 3186 3257 68
 
@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
Feb 221.600 217.400 217.400 - 2.000
Apr 221.750 218.025 218.125 - 1.825
Jun 214.525 211.275 211.275 - 1.800
Aug 210.375 207.275 207.275 - 1.725
Oct 208.950 206.525 206.525 - 1.850
Dec 209.275 209.275 209.275 - 2.175
Feb 207.000 - 2.175
 
@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
Apr 79.850 79.200 79.675 0.225
May 83.725 83.700 83.700 0.250
Jun 92.625 92.000 92.575 0.275
Jul 94.150 93.475 94.100 0.375
Aug 93.650 92.975 93.650 0.450
Oct 79.150 78.700 78.975 0.125
Dec 71.500 0.200
Feb 75.000 0.200
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Aug 16.60 16.49 16.60 -0.03
Sep 17.43 17.08 17.11 -0.21
Oct 17.63 17.27 17.30 -0.19
Nov 17.57 17.31 17.34 -0.10
Dec 17.58 17.42 17.43 -0.07
Jan 17.41
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Aug 149.550 149.550 149.550
Sep 158.600 154.000 154.000 - 1.775
Oct 160.000 156.000 157.000 - 2.750
Nov 162.250 158.800 159.125 - 1.725
Dec 163.750 161.000 161.000 - 1.250
Jan 164.000 162.000 162.000 - 3.000
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Aug 158.975 157.000 158.975 - 0.500
Sep 175.750 174.000 175.000 - 1.025
Oct 175.625 174.000 175.000 - 0.500
Nov 172.250 171.425 172.050 - 0.575
Dec 169.250 168.150 169.000 - 1.325
Jan 166.150 - 0.675
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Aug 65.800 65.800 65.800 -0.600
Sep 69.175 69.100 69.100
Oct 69.500
Nov 70.500 70.500 70.500
Dec 72.000
Jan 68.500
 
@DK - MILK CLASS IV - CME
  High Low Last Trade Chg
Aug 16.95
Sep 18.80 18.80 18.80 -0.31
Oct 19.25 19.25 19.25 -0.08
 
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