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 526'2 498'6 501'2 -21'2
Mar 539'6 513'6 516'0 -20'4
May 546'6 521'4 523'4 -19'6
Jul 549'4 526'2 528'0 -18'2
Sep 520'4 505'4 508'6 -9'4
Dec 524'4 512'6 517'4 -5'0
Mar 537'2 526'2 531'6 -3'4
May 543'2 535'6 539'2 -3'2
Jul 547'0 537'0 542'4 -3'0
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Nov 1311'4 1289'6 1294'0 -4'6
Jan 1327'0 1306'2 1310'2 -3'4
Mar 1335'2 1315'2 1319'0 -3'0
May 1342'4 1323'2 1327'0 -2'4
Jul 1346'4 1328'4 1331'6 -2'2
Aug 1328'2 1311'4 1314'2 -2'6
Sep 1287'0 1270'6 1273'0 -5'0
Nov 1274'2 1257'4 1260'6 -4'6
Jan 1284'2 1269'2 1271'0 -4'0
@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
Dec 700'2 673'2 675'2 -17'0
Mar 714'2 688'6 690'2 -16'2
May 720'4 696'6 698'0 -14'6
Jul 718'6 698'6 700'0 -11'4
Sep 722'2 705'0 705'6 -10'2
Dec 731'0 715'6 716'0 -9'0
Mar 728'2 723'6 723'6 -7'4
May 725'0 725'0 725'0 -6'4
Jul 711'0 708'4 708'4 -5'4
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Dec 752'2 729'2 732'0 -10'0
Mar 765'2 743'0 745'6 -9'2
May 770'2 748'4 751'0 -9'0
Jul 765'2 745'4 748'0 -8'0
Sep 767'4 750'0 752'6 -7'0
Dec 771'4 760'0 761'4 -6'4
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Dec 7.0750 6.9200 6.9400 -0.0525
Mar 7.2750 7.1200 7.1375 -0.0625
May 7.3925 7.2425 7.2500 -0.0725
Jul 7.4300 7.3000 7.3000 -0.0775
Sep 7.3800 7.2425 7.2425 -0.0775
Dec 7.3900 7.3000 7.3500 0.0050
@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 68.25 67.90 67.90
Dec 69.03 67.94 68.31 -0.08
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Oct 3650 3560 3561 - 30
Dec 3652 3555 3564 - 21
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 429'4 418'0 418'0 -3'6
Mar 437'0 428'6 428'6 -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
Rain Delayed Soybean Harvest Strengthens Spot Basis
Editorial Staff – 
Posted at Monday, September 28, 2026 9:32AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN