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 526'6 517'6 518'4 -9'0
Mar 540'4 531'4 532'4 -9'0
May 547'6 538'6 539'4 -8'6
Jul 551'0 542'2 543'0 -8'4
Sep 521'2 516'0 516'4 -6'2
Dec 526'0 520'4 520'6 -6'4
Mar 538'0 533'4 534'6 -4'6
May 541'4 540'0 540'0 -6'4
Jul 547'0 543'2 544'0 -5'4
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Nov 1318'2 1304'0 1304'4 -13'0
Jan 1332'2 1318'2 1319'2 -12'6
Mar 1339'6 1326'2 1327'0 -12'6
May 1346'6 1334'0 1334'4 -12'2
Jul 1351'0 1338'4 1339'0 -12'2
Aug 1329'4 1321'6 1322'2 -11'0
Sep 1290'4 1283'2 1283'2 -9'6
Nov 1278'2 1269'0 1269'2 -9'6
Jan 1287'4 1278'6 1278'6 -9'6
@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 707'0 686'4 690'4 -16'4
Mar 721'0 702'2 705'6 -15'6
May 727'0 710'0 713'2 -15'0
Jul 726'4 712'2 714'4 -14'4
Sep 732'2 719'0 721'4 -12'6
Dec 742'0 730'6 732'6 -11'4
Mar 741'0 737'4 740'6 -9'2
May 738'0 738'0 738'0 -9'6
Jul 720'4 718'0 718'0 -10'4
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Dec 765'2 743'6 748'6 -18'2
Mar 778'0 757'0 762'0 -17'4
May 780'6 762'0 767'0 -17'0
Jul 776'2 759'6 763'4 -16'0
Sep 780'2 764'0 767'4 -15'0
Dec 784'4 775'0 775'2 -15'2
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Dec 7.2000 7.1000 7.1200 -0.0825
Mar 7.4225 7.3200 7.3200 -0.0925
May 7.5475 7.4500 7.4500 -0.0850
Jul 7.5075 7.5075 7.5075 -0.0650
Sep 7.4500 7.4250 7.4275 -0.0625
Dec 7.4650 7.4500 7.4625 -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
Oct 67.03 66.24 66.31 -0.62
Dec 67.66 66.85 66.92 -0.63
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Oct 3769 3703 3709 - 52
Dec 3724 3663 3668 - 56
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 425'0 413'0 415'0 -7'4
Mar 433'6 422'4 422'4 -8'4
@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
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