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
Jul 424'4 420'4 421'6 -2'6
Sep 433'2 429'0 430'4 -2'2
Dec 452'4 448'0 449'6 -2'0
Mar 467'2 463'2 465'0 -1'6
May 476'0 472'0 473'4 -2'0
Jul 481'4 477'6 479'2 -1'6
Sep 472'2 470'6 471'4 -2'0
Dec 480'0 477'0 478'4 -2'0
Mar 490'4 490'2 490'2 -1'4
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Jul 1132'2 1125'0 1129'0 -0'4
Aug 1136'0 1129'2 1133'2 0'6
Sep 1132'6 1125'0 1129'4 2'2
Nov 1147'2 1139'0 1144'0 2'4
Jan 1162'4 1153'6 1158'6 2'4
Mar 1170'2 1160'2 1166'0 3'4
May 1177'2 1167'2 1173'6 4'2
Jul 1183'0 1174'6 1180'2 3'6
Aug 1182'6 0'0
@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
Jul 582'6 578'2 581'0 -0'6
Sep 596'2 591'6 594'4 -0'6
Dec 614'4 610'2 612'6 -0'6
Mar 631'0 627'2 629'6 -1'0
May 642'0 638'4 641'0 -1'0
Jul 650'0 646'4 648'6 -1'2
Sep 662'0 660'4 661'0 -0'6
Dec 675'0 675'0 675'0 -2'4
Mar 684'0 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Jul 621'0 617'0 618'2 -2'0
Sep 632'6 629'0 630'0 -2'0
Dec 648'6 645'2 646'4 -2'0
Mar 663'0 660'2 660'4 -2'2
May 672'2 670'4 670'4 -2'2
Jul 677'4 677'0 677'2 -1'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Jul 6.2375 6.2150 6.2350 0.0250
Sep 6.5025 6.4800 6.5025 0.0300
Dec 6.7300 6.7000 6.7150 0.0250
Mar 6.8850 6.8775 6.8825 0.0200
May 6.9575 6.9400 6.9550 -0.0250
Jul 7.0325 6.9800 7.0025 -0.0025
@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
Jul 76.72 76.07 76.40 0.11
Aug 75.55 75.00 75.35 0.20
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Jul 3142 3120 3131 - 6
Aug 3127 3107 3117
@O - OATS - CBOT
  High Low Last Trade Chg
Jul 323'4 320'4 321'6 3'2
Sep 341'2 341'2 341'2 3'0
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
Jul
Nov
 
blog iconDTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff – 
Posted at Monday, June 1, 2026 8:18AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN