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 515'2 0'0
Dec 544'6 536'6 541'6 1'0
Mar 560'0 552'2 557'0 1'0
May 567'2 559'4 564'4 1'2
Jul 569'6 562'2 567'2 1'2
Sep 540'2 535'0 537'4 0'2
Dec 541'4 536'2 539'0 0'2
Mar 550'2 547'4 548'6 0'2
May 555'0 551'6 555'0 1'4
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1308'0 1308'0 1308'0 1'6
Nov 1319'2 1310'0 1316'6 0'4
Jan 1334'4 1325'4 1331'4 0'0
Mar 1339'6 1331'0 1337'2 0'4
May 1344'4 1336'0 1342'0 0'4
Jul 1345'6 1337'6 1343'4 0'4
Aug 1326'2 1318'4 1324'6 1'2
Sep 1281'2 1277'4 1281'2 0'4
Nov 1267'6 1262'0 1266'2 0'4
@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
Sep 741'2 727'0 741'2 5'2
Dec 762'4 748'2 755'4 1'2
Mar 777'2 764'2 771'0 1'0
May 784'2 771'6 778'2 0'4
Jul 780'0 768'2 773'0 -0'6
Sep 782'4 771'6 776'4 -0'2
Dec 788'6 779'0 786'0 1'6
Mar 791'4 791'4 791'4 3'0
May 771'6 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 803'0 803'0 803'0 -16'2
Dec 824'4 810'6 819'6 4'2
Mar 836'6 823'4 832'2 4'0
May 840'4 829'4 836'0 3'0
Jul 830'0 820'0 826'2 2'2
Sep 824'6 821'0 824'6 1'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 7.6700 7.4400 7.4400 -0.2000
Dec 7.6800 7.5525 7.6075 -0.0475
Mar 7.8200 7.7775 7.7775 -0.0525
May 8.1075 7.7850 7.9400 -0.1650
Jul 8.1100 7.8000 7.9550 -0.1675
Sep 7.7625 7.7625 7.7625 -0.0675
@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
Sep 71.05
Oct 69.67 69.21 69.44 -0.19
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3451
Oct 3494 3464 3489 3
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 356'0 0'0
Dec 368'4 365'6 367'0 -1'4
@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
Panama Canal Authority Adopts New Transit Restrictions
Editorial Staff – 
Posted at Wednesday, September 2, 2026 10:03AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN