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 479'2 472'2 478'0 5'0
Dec 504'4 497'2 503'2 5'2
Mar 519'4 512'6 518'4 4'6
May 526'0 519'4 524'6 4'0
Jul 527'6 522'2 527'0 4'0
Sep 505'4 502'4 504'4 2'2
Dec 509'4 506'2 508'0 1'4
Mar 520'0 517'2 518'4 1'2
May 524'2 521'2 523'6 1'0
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1228'2 1219'2 1225'4 3'2
Nov 1244'4 1234'4 1241'4 4'2
Jan 1259'0 1249'0 1255'6 4'4
Mar 1263'2 1253'4 1259'6 4'2
May 1267'2 1258'0 1264'2 4'6
Jul 1270'0 1260'6 1267'2 4'4
Aug 1250'0 1242'6 1248'4 3'6
Sep 1208'0 1204'4 1208'0 3'0
Nov 1197'4 1191'4 1196'4 2'6
@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
Sep 689'0 675'6 685'2 5'0
Dec 706'4 693'0 703'2 5'6
Mar 723'4 710'6 720'2 5'4
May 730'4 718'4 727'2 4'6
Jul 729'2 717'6 726'2 4'6
Sep 735'0 724'2 732'4 4'4
Dec 746'0 737'6 744'0 4'2
Mar 750'0 750'0 750'0 3'0
May 734'6 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 768'6 756'6 764'6 2'6
Dec 783'4 771'2 779'4 2'6
Mar 796'6 784'4 792'4 2'4
May 800'0 789'2 796'6 2'4
Jul 796'0 785'6 792'4 2'6
Sep 798'0 789'4 794'4 1'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 7.0350 6.8475 7.0125 0.0725
Dec 7.3000 7.1525 7.2750 0.0725
Mar 7.4600 7.3425 7.4250 0.0425
May 7.5300 7.5125 7.5300 0.0400
Jul 7.5850 7.4675 7.5025 0.1300
Sep 7.5000 7.5000 7.5000 0.0400
@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 70.58 69.56 70.44 0.58
Oct 70.68 69.62 70.58 0.66
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3221 3189 3206 17
Oct 3243 3210 3230 20
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 331'2 -0'2
Dec 348'6 347'4 348'6 -0'6
@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
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN