0
0
0
Kirksville MFA, 316 W. Potter, Kirksville, MO  63501 660-665-4695      
Lancaster MFA, 13975 US HWY 63,  Lancaster, MO 63548  660-457-3728 
  
 
Grain Futures Overview
 
@C - CORN - CBOT
  High Low Last Trade Chg
May 474'0 466'4 474'0 5'4
Jul 486'2 477'2 485'4 5'4
Sep 490'6 482'2 490'0 6'0
Dec 504'6 496'4 504'2 5'6
Mar 517'2 509'4 516'6 5'6
May 524'2 516'6 524'0 5'2
Jul 528'0 520'0 527'6 5'6
Sep 507'2 500'4 507'2 6'0
Dec 510'4 502'0 510'0 6'6
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
May 1210'6 1192'6 1208'0 19'6
Jul 1226'2 1202'2 1222'2 19'4
Aug 1218'4 1197'2 1215'4 18'6
Sep 1195'6 1177'4 1191'6 15'4
Nov 1200'4 1183'0 1196'0 14'0
Jan 1212'0 1194'0 1207'4 13'0
Mar 1207'4 1192'6 1203'0 10'4
May 1208'6 1195'4 1203'6 9'2
Jul 1213'2 1201'0 1209'0 7'4
@IC - @ICF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IS - @ISF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@W - WHEAT - CBOT
  High Low Last Trade Chg
May 630'0 630'0 630'0 5'0
Jul 643'2 631'6 641'2 3'2
Sep 658'6 647'0 656'6 4'0
Dec 679'4 667'4 677'6 4'2
Mar 696'6 684'2 695'2 5'0
May 703'6 692'2 702'2 5'0
Jul 701'4 688'0 700'6 6'0
Sep 707'4 696'4 707'0 6'4
Dec 722'2 710'0 722'0 6'2
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
May 681'0 674'0 678'4 0'0
Jul 700'0 682'2 695'6 0'0
Sep 711'4 694'4 707'6 0'0
Dec 726'0 709'4 722'2 0'0
Mar 737'2 721'2 733'6 0'2
May 741'0 726'4 738'2 0'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
May 7.0400 6.8050 6.9350 -0.1100
Jul 7.0400 6.9400 6.9950 -0.0450
Sep 7.2250 7.1175 7.1725 -0.0450
Dec 7.3850 7.2100 7.3375 -0.0375
Mar 7.5000 7.4050 7.4675 -0.0300
May 7.4975 7.4500 7.4650 -0.0425
@IP - @IPF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IH - @IHF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IW - @IWF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@BO - SOYBEAN OIL - CBOT
  High Low Last Trade Chg
May 78.44 76.40 77.70 1.37
Jul 76.93 74.77 76.59 1.37
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
May 3238 3192 3208 - 1
Jul 3236 3188 3208 16
@O - OATS - CBOT
  High Low Last Trade Chg
May 335'2 7'4
Jul 360'2 351'6 359'2 7'4
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
May
Jul
 
blog iconDTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN