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
Sep 479'2 474'4 478'6 0'0
Dec 504'0 499'0 503'6 0'2
Mar 518'4 514'0 518'4 0'2
May 524'6 520'4 524'6 0'0
Jul 526'6 522'4 526'6 0'2
Sep 504'0 501'2 503'4 -1'0
Dec 507'2 504'2 507'0 -0'4
Mar 517'0 514'6 516'4 -1'0
May 522'2 522'0 522'0 -1'0
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1219'2 1209'6 1218'0 -2'6
Nov 1235'4 1224'4 1233'2 -3'2
Jan 1250'2 1239'2 1248'0 -3'4
Mar 1255'2 1245'4 1253'4 -3'6
May 1260'0 1250'6 1258'4 -3'4
Jul 1261'6 1254'2 1261'2 -3'0
Aug 1243'4 1236'6 1243'2 -3'2
Sep 1203'4 1199'0 1202'0 -4'4
Nov 1192'6 1187'4 1192'4 -1'6
@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
Sep 687'6 674'4 679'6 -3'0
Dec 705'0 692'2 697'4 -2'4
Mar 722'0 709'6 714'4 -2'6
May 729'4 717'6 722'0 -2'6
Jul 727'0 716'4 720'2 -2'6
Sep 732'0 722'6 726'2 -2'6
Dec 743'0 734'6 737'2 -2'6
Mar 744'0 0'0
May 745'0 745'0 745'0 0'4
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 765'2 750'2 755'2 -7'0
Dec 780'2 765'0 770'0 -6'4
Mar 793'4 778'4 783'4 -6'4
May 797'4 784'4 787'2 -7'2
Jul 791'4 780'2 784'4 -4'6
Sep 792'4 789'0 789'0 -2'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 7.0075 6.9375 6.9500 -0.0575
Dec 7.2725 7.2025 7.2125 -0.0650
Mar 7.4500 7.3875 7.3875 -0.0700
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
@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
Sep 71.28 70.41 71.19 0.01
Oct 71.42 70.57 71.37 0.04
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3151 3128 3144 - 13
Oct 3180 3156 3174 - 12
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 326'6 319'0 326'6 4'4
Dec 346'0 340'6 346'0 3'4
@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
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN