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 468'0 462'2 466'0 2'0
Dec 492'0 486'0 490'0 2'4
Mar 507'2 501'2 505'2 2'2
May 515'4 510'0 513'6 2'0
Jul 518'0 513'2 516'2 1'4
Sep 495'0 492'6 494'2 0'6
Dec 499'0 496'2 498'0 0'0
Mar 509'0 507'2 509'0 0'0
May 515'0 515'0 515'0 0'2
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Aug 1249'2 1233'4 1244'6 7'2
Sep 1242'2 1227'2 1237'0 6'0
Nov 1255'0 1240'0 1249'2 5'4
Jan 1268'0 1253'0 1262'4 5'4
Mar 1266'4 1252'0 1260'6 4'2
May 1267'6 1255'0 1262'4 3'2
Jul 1269'4 1260'4 1264'6 2'6
Aug 1247'0 1242'4 1246'4 3'6
Sep 1204'4 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
Sep 711'2 694'6 704'0 7'6
Dec 728'2 712'0 721'4 7'6
Mar 743'2 727'6 736'4 7'2
May 747'4 731'2 741'2 6'2
Jul 739'2 725'2 733'6 4'2
Sep 740'6 731'6 735'6 3'0
Dec 747'4 740'0 743'0 1'6
Mar 748'6 743'2 746'0 2'4
May 737'6 -0'4
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 777'4 758'0 770'6 11'0
Dec 792'6 773'2 785'4 9'6
Mar 803'0 785'6 796'2 8'6
May 805'4 791'4 799'2 7'2
Jul 795'0 782'2 790'0 5'0
Sep 792'2 785'2 789'0 3'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 7.3900 7.2775 7.3750 0.0750
Dec 7.6475 7.5050 7.6000 0.0700
Mar 7.7500 7.6400 7.7050 0.0375
May 7.7700 7.7425 7.7675 0.0300
Jul 7.7625 7.7050 7.7050 -0.0425
Sep 7.5500 7.4900 7.5350 -0.0525
@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
Aug 75.63 74.62 74.92 -0.67
Sep 74.77 73.76 74.04 -0.65
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Aug 3356 3300 3330 31
Sep 3343 3290 3315 27
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 334'0 330'6 332'6 0'2
Dec 345'6 342'4 345'6 1'6
@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
Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger
Editorial Staff – 
Posted at Wednesday, July 22, 2026 9:47AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN