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 469'4 0'0
Jul 483'4 472'4 472'6 -8'0
Sep 490'0 479'4 479'6 -7'4
Dec 505'2 494'6 495'0 -8'0
Mar 518'2 508'0 508'0 -8'0
May 525'0 515'0 515'2 -7'4
Jul 528'2 518'4 518'4 -7'6
Sep 508'2 500'0 500'0 -6'4
Dec 512'6 503'6 504'2 -7'2
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
May 1210'2 1197'2 1197'2 -18'0
Jul 1227'6 1196'2 1198'4 -30'4
Aug 1222'4 1194'0 1196'0 -27'4
Sep 1204'2 1177'0 1178'4 -25'0
Nov 1209'4 1182'4 1183'6 -24'0
Jan 1220'6 1194'6 1196'2 -23'0
Mar 1216'0 1191'6 1192'6 -22'4
May 1217'0 1193'6 1196'0 -20'0
Jul 1220'6 1199'0 1200'6 -19'6
@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
May 668'6 0'0
Jul 688'2 665'6 666'6 -8'6
Sep 700'0 678'2 679'2 -9'0
Dec 718'0 696'4 697'2 -10'2
Mar 732'0 711'6 712'2 -10'4
May 735'6 718'0 718'2 -9'6
Jul 729'0 712'6 712'6 -9'2
Sep 731'2 721'6 721'6 -3'4
Dec 741'0 735'0 736'0 0'6
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
May 659'0 -6'4
Jul 732'4 713'4 714'0 -10'6
Sep 743'2 725'0 725'2 -10'6
Dec 756'6 739'2 739'4 -10'4
Mar 765'0 749'4 750'0 -9'6
May 767'4 753'2 757'6 -4'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
May 6.7175 -0.0425
Jul 7.3025 7.1525 7.1550 -0.0425
Sep 7.5075 7.3600 7.3600 -0.0475
Dec 7.6750 7.5400 7.5400 -0.0400
Mar 7.8200 7.6375 7.7000 0.0050
May 7.7400 7.6225 7.7400 0.0450
@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 76.61
Jul 74.51 72.95 73.19 -1.13
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
May 3390
Jul 3383 3326 3330 - 55
@O - OATS - CBOT
  High Low Last Trade Chg
May 335'2 0'0
Jul 369'0 365'2 366'0 -1'2
@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