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 544'4 542'0 543'6 0'6
Mar 558'0 555'6 557'4 0'6
May 564'2 561'6 563'6 0'6
Jul 565'2 563'2 564'6 0'2
Sep 534'2 532'2 533'6 -0'4
Dec 537'0 535'0 536'6 -0'2
Mar 548'4 547'0 547'2 -1'2
May 554'2 553'2 553'6 -1'2
Jul 557'0 556'6 557'0 -0'2
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Nov 1328'4 1322'4 1328'0 0'0
Jan 1344'2 1338'4 1344'0 0'0
Mar 1352'2 1346'0 1351'0 -0'6
May 1358'0 1352'2 1357'0 -1'0
Jul 1361'4 1355'6 1360'6 -0'4
Aug 1341'6 1336'4 1341'6 -0'2
Sep 1295'6 1293'6 1295'6 -2'6
Nov 1282'4 1277'4 1281'6 -0'4
Jan 1288'4 1287'0 1287'0 -4'6
@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 729'4 722'4 726'6 0'0
Mar 745'6 738'6 742'6 0'0
May 753'6 746'6 751'2 0'6
Jul 751'2 744'4 748'2 0'4
Sep 754'6 748'0 752'6 1'4
Dec 762'0 759'2 762'0 2'0
Mar 765'0 0'0
May 761'2 0'0
Jul 728'0 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Dec 798'2 790'0 794'0 -0'4
Mar 810'6 803'0 807'2 -0'4
May 815'6 807'6 814'6 2'6
Jul 805'6 799'6 804'2 0'4
Sep 807'4 802'4 805'4 0'2
Dec 812'2 804'0 812'0 8'4
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Dec 7.4700 7.4300 7.4700 0.0075
Mar 7.6750 7.6475 7.6750
May 7.7750 7.7500 7.7625 -0.0275
Jul 7.7925 7.7750 7.7750 -0.0275
Sep 7.6600 7.6500 7.6500 -0.0150
Dec 7.7000 7.7000 7.7000 0.0550
@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 68.67 68.22 68.41 0.09
Dec 69.20 68.71 68.94 0.09
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Oct 3672 3650 3669 3
Dec 3690 3668 3687 3
@O - OATS - CBOT
  High Low Last Trade Chg
Dec 414'6 403'0 412'0 -4'2
Mar 426'0 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