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 514'6 505'4 508'0 -3'6
Dec 537'4 528'0 531'4 -3'0
Mar 551'2 541'6 545'2 -3'4
May 557'4 548'2 551'2 -4'2
Jul 558'6 549'2 552'6 -4'2
Sep 532'2 522'2 525'2 -6'4
Dec 532'6 522'4 524'6 -8'2
Mar 541'6 532'2 534'0 -8'2
May 546'2 537'6 538'6 -8'2
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1260'4 1239'6 1252'4 2'2
Nov 1272'0 1250'6 1263'4 2'0
Jan 1286'6 1265'6 1278'4 2'2
Mar 1292'2 1272'4 1284'2 2'0
May 1296'2 1278'0 1288'2 1'6
Jul 1298'0 1280'2 1290'4 1'0
Aug 1280'2 1264'0 1274'2 1'2
Sep 1240'2 1226'4 1236'0 2'0
Nov 1229'0 1215'0 1223'4 1'6
@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 749'4 723'2 740'0 12'2
Dec 767'4 741'0 758'0 12'4
Mar 783'2 757'6 773'2 10'6
May 787'6 764'0 779'0 10'2
Jul 775'6 754'6 770'2 10'2
Sep 776'0 756'6 772'2 9'2
Dec 782'4 766'0 779'2 8'0
Mar 784'0 769'0 783'6 6'6
May 775'0 765'2 769'0 8'4
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 809'2 785'4 801'6 11'4
Dec 827'0 802'4 820'0 13'2
Mar 838'6 816'0 832'2 12'6
May 841'4 819'6 836'0 12'6
Jul 831'0 810'6 827'6 12'6
Sep 829'6 810'2 829'0 12'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 7.3625 7.1650 7.3025 0.1125
Dec 7.5925 7.4250 7.5450 0.0975
Mar 7.7775 7.5925 7.7375 0.0975
May 7.8725 7.6975 7.8375 0.0925
Jul 7.9225 7.7850 7.8625 0.1125
Sep 7.7500 7.3475 7.7100 0.0575
@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 68.91 65.50 67.85 0.78
Oct 69.18 65.70 68.07 0.80
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3323 3252 3299 15
Oct 3367 3293 3341 13
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 338'4 332'2 336'2 1'2
Dec 366'4 359'6 361'6 1'6
@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
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff – 
Posted at Monday, August 24, 2026 8:34AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN