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
May 462'0 459'4 461'0 4'4
Jul 476'2 470'6 474'4 4'0
Sep 482'6 477'4 481'4 4'0
Dec 498'4 493'0 497'2 4'2
Mar 512'0 506'6 510'6 4'4
May 519'4 514'2 518'4 4'6
Jul 523'2 517'2 522'4 5'0
Sep 505'2 502'0 504'2 4'0
Dec 509'6 504'6 508'0 3'4
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
May 1209'2 1197'0 1199'2 5'4
Jul 1222'4 1207'0 1211'0 5'0
Aug 1216'6 1200'6 1205'6 5'2
Sep 1197'4 1183'6 1188'6 5'4
Nov 1201'2 1187'2 1193'2 5'2
Jan 1213'0 1199'4 1204'6 4'6
Mar 1208'6 1195'6 1201'0 5'0
May 1210'2 1196'4 1202'4 5'0
Jul 1215'2 1204'6 1208'2 4'2
@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
May 615'2 613'2 613'2 14'6
Jul 636'0 620'0 636'0 15'0
Sep 650'6 635'0 650'6 14'6
Dec 671'4 656'0 671'4 15'0
Mar 689'2 674'0 689'2 15'2
May 697'6 682'4 697'6 14'6
Jul 697'2 682'4 697'2 14'2
Sep 704'4 691'0 704'4 13'2
Dec 717'4 707'0 717'4 12'2
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
May 659'0 1'0
Jul 687'6 677'2 687'2 10'4
Sep 698'6 688'0 698'4 10'6
Dec 713'6 702'2 713'6 11'6
Mar 725'4 713'6 725'2 12'2
May 729'6 718'4 729'6 12'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
May 6.7175 0.0800
Jul 6.8875 6.8025 6.8700 0.0800
Sep 7.0950 7.0100 7.0875 0.0850
Dec 7.2850 7.2050 7.2825 0.0925
Mar 7.4300 7.3550 7.4250 0.0925
May 7.4700 7.4150 7.4700 0.1025
@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
May 76.32 74.37 74.86 -0.58
Jul 75.13 73.25 73.65 -0.58
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
May 3288 3260 3286 54
Jul 3261 3185 3251 51
@O - OATS - CBOT
  High Low Last Trade Chg
May 335'2 6'4
Jul 357'4 348'6 354'6 6'4
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
May
Jul
 
blog iconDTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff – 
Posted at Monday, May 11, 2026 12:00PM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN