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 530'6 526'4 530'0 1'0
Mar 545'0 541'0 544'2 0'6
May 552'0 548'4 551'2 0'4
Jul 554'6 551'4 554'2 0'6
Sep 525'6 523'0 525'6 1'0
Dec 529'6 526'4 528'6 0'2
Mar 541'4 540'0 541'2 0'6
May 548'2 548'2 548'2 1'2
Jul 551'0 550'0 551'0 1'0
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Nov 1324'4 1310'0 1322'2 4'2
Jan 1340'0 1325'6 1337'6 4'0
Mar 1348'0 1334'2 1345'6 3'2
May 1354'6 1342'0 1352'6 2'6
Jul 1359'2 1346'4 1356'6 2'2
Aug 1339'6 1329'2 1338'4 1'4
Sep 1298'0 1296'0 1296'0 0'0
Nov 1284'2 1274'2 1282'6 1'2
Jan 1292'6 1288'0 1292'6 1'4
@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
Dec 709'0 704'0 706'4 -2'0
Mar 724'2 719'4 722'4 -1'6
May 732'2 727'6 730'4 -1'4
Jul 733'4 729'2 731'6 -1'2
Sep 738'6 734'4 737'2 -1'2
Dec 748'6 746'4 748'4 0'0
Mar 754'2 754'2 754'2 -1'0
May 753'0 0'0
Jul 734'0 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Dec 771'0 767'2 769'4 -2'2
Mar 784'2 781'0 783'4 -2'0
May 788'6 785'4 788'4 -2'0
Jul 783'6 780'2 782'2 -3'0
Sep 786'2 783'0 785'0 -3'0
Dec 794'2 792'6 794'2 -1'4
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Dec 7.2750 7.2600 7.2750 -0.0125
Mar 7.5075 7.4775 7.4775 -0.0225
May 7.6025 7.6000 7.6000 -0.0200
Jul 7.7550 7.6125 7.6325 -0.0700
Sep 7.6075 7.5000 7.5600 -0.0375
Dec 7.5850 7.4900 7.5725 -0.0250
@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 67.25 66.85 67.05 -0.20
Dec 67.82 67.42 67.67 -0.14
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Oct 3724 3680 3720 17
Dec 3725 3680 3719 13
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 417'0 415'6 417'0 -0'2
Mar 425'4 0'0
@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
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff – 
Posted at Monday, September 21, 2026 9:53AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN