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
Mar 442'4 439'0 440'4 0'0
May 450'4 447'0 448'2 -0'2
Jul 456'2 453'0 454'4 0'0
Sep 449'6 447'4 448'0 -1'0
Dec 461'6 459'4 459'6 -1'2
Mar 474'4 473'0 473'4 -0'4
May 481'2 479'6 480'6 0'0
Jul 484'6 483'2 484'4 0'2
Sep 466'6 465'0 466'6 1'0
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Jan 1046'6 1031'2 1031'2 -15'0
Mar 1064'0 1047'0 1048'0 -14'2
May 1076'4 1060'6 1061'2 -13'2
Jul 1088'4 1074'0 1074'4 -11'4
Aug 1085'2 1071'6 1072'0 -11'0
Sep 1071'4 1059'2 1059'2 -10'2
Nov 1076'2 1063'4 1064'0 -10'2
Jan 1085'2 1074'0 1074'0 -10'2
Mar 1083'2 1074'4 1074'4 -10'2
@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
Mar 512'0 506'4 506'6 -4'0
May 523'2 518'2 518'2 -3'6
Jul 535'4 530'4 530'4 -3'4
Sep 549'6 545'0 545'0 -3'4
Dec 568'4 564'0 564'0 -3'4
Mar 582'0 579'4 579'4 -4'0
May 590'2 590'0 590'0 -2'2
Jul 592'4 591'0 592'4 0'0
Sep 599'6 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Mar 522'0 514'6 515'0 -7'0
May 534'4 528'0 528'2 -6'6
Jul 548'4 542'0 542'0 -6'4
Sep 562'2 557'0 557'0 -6'4
Dec 582'0 576'4 576'4 -6'6
Mar 593'6 593'4 593'6 -5'4
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Mar 5.7825 5.7500 5.7500 -0.0350
May 5.8900 5.8625 5.8725 -0.0175
Jul 6.0125 5.9925 6.0075 -0.0125
Sep 6.1725 6.1500 6.1700 -0.0125
Dec 6.3525 6.3525 6.3525 -0.0225
Mar 6.4400
@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
Jan 48.92 48.00 48.00 -0.93
Mar 49.67 48.48 48.56 -0.88
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Jan 2966 2950 2953 - 14
Mar 3029 2994 2998 - 25
@O - OATS - CBOT
  High Low Last Trade Chg
Mar 308'4 299'0 299'2 -5'4
May 314'6 311'4 312'0 -0'4
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
Jan
Mar
 
blog iconDTN Market Matters Blog
Duluth-Superior Ocean Navigation Season Ends With Departure of Last Saltie
Editorial Staff – 
Posted at Friday, December 26, 2025 9:45AM CST
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN