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
Dec 505'0 495'0 502'0 1'4
Mar 519'4 510'0 516'2 1'2
May 527'0 517'2 523'2 0'4
Jul 531'0 522'0 527'4 0'4
Sep 512'0 504'4 508'0 0'2
Dec 521'0 514'0 517'0 0'4
Mar 534'2 527'6 531'0 0'0
May 541'0 536'2 538'6 0'0
Jul 545'4 538'4 541'2 0'0
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Nov 1295'0 1273'6 1283'2 -9'0
Jan 1311'2 1290'4 1299'6 -8'4
Mar 1320'4 1300'2 1310'0 -7'6
May 1328'2 1308'6 1318'4 -7'0
Jul 1332'6 1314'4 1324'0 -6'4
Aug 1315'2 1298'6 1307'4 -5'2
Sep 1273'0 1260'2 1267'4 -3'6
Nov 1260'6 1247'0 1254'6 -3'6
Jan 1270'2 1258'4 1259'0 -4'0
@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
Dec 684'0 670'6 681'6 7'0
Mar 698'2 686'4 695'4 6'2
May 705'6 694'2 702'4 4'6
Jul 707'0 696'4 703'6 3'6
Sep 713'0 702'2 709'0 3'2
Dec 722'0 713'6 718'6 2'6
Mar 727'0 720'4 725'6 2'0
May 725'0 1'2
Jul 705'0 703'0 703'0 1'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Dec 743'0 729'0 737'2 4'4
Mar 756'4 742'4 750'4 4'4
May 761'4 748'0 755'4 4'0
Jul 757'4 743'6 751'6 3'2
Sep 761'0 748'6 755'4 2'6
Dec 769'4 757'6 764'2 2'2
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Dec 7.0175 6.9225 6.9675 0.0350
Mar 7.2250 7.1275 7.1750 0.0400
May 7.3100 7.2450 7.2900 0.0375
Jul 7.3575 7.2875 7.3425 0.0325
Sep 7.2925 7.2325 7.2750 0.0150
Dec 7.3900 7.3000 7.3500 -0.0450
@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
Oct 67.60 66.28 66.46 -0.88
Dec 68.41 66.63 67.37 -0.90
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Oct 3572 3480 3522 - 50
Dec 3576 3493 3526 - 36
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 418'2 409'0 410'4 -8'0
Mar 425'2 419'4 420'2 -8'6
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
Nov
Jan
 
blog iconDTN Market Matters Blog
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN