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 475'0 464'2 465'4 -8'2
Jul 487'4 477'2 479'6 -5'6
Sep 492'0 482'6 485'2 -5'0
Dec 505'6 497'4 500'0 -4'0
Mar 518'2 510'2 513'2 -3'6
May 525'0 517'6 520'6 -3'0
Jul 528'6 521'4 524'6 -3'0
Sep 507'2 501'2 503'6 -3'0
Dec 510'2 504'6 507'0 -3'2
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
May 1215'2 1194'4 1194'4 -11'6
Jul 1226'0 1210'0 1210'2 -11'2
Aug 1218'6 1203'4 1203'6 -11'0
Sep 1194'4 1182'4 1183'0 -8'2
Nov 1198'6 1186'4 1188'0 -7'2
Jan 1209'6 1198'4 1199'6 -6'6
Mar 1205'0 1194'2 1195'4 -6'2
May 1205'0 1195'6 1197'2 -6'0
Jul 1211'0 1201'2 1202'6 -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
May 633'4 614'6 614'6 -13'0
Jul 650'2 624'0 628'4 -13'2
Sep 665'2 639'4 644'0 -13'2
Dec 685'6 660'6 665'6 -12'4
Mar 702'6 679'0 684'6 -11'2
May 708'6 687'0 693'6 -10'0
Jul 705'4 685'0 692'6 -9'2
Sep 710'0 693'2 699'6 -8'6
Dec 725'0 707'2 707'2 -8'2
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
May 673'6 673'4 673'4 -5'2
Jul 701'6 676'6 691'6 -4'4
Sep 713'4 688'6 703'2 -5'2
Dec 727'4 703'6 717'4 -5'4
Mar 738'6 715'2 729'0 -5'6
May 743'2 720'2 734'0 -5'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
May 6.8275 6.7775 6.7800 -0.0450
Jul 7.0575 6.8425 6.9575 -0.0300
Sep 7.3000 7.0275 7.1400 -0.0325
Dec 7.4000 7.1875 7.3025 -0.0350
Mar 7.5200 7.3200 7.4325 -0.0350
May 7.4525 7.4525 7.4525 -0.0300
@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 78.50 78.00 78.31 0.38
Jul 76.99 76.07 76.78 0.38
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
May 3229 3196 3226 19
Jul 3229 3190 3205 - 5
@O - OATS - CBOT
  High Low Last Trade Chg
May 335'2 0'0
Jul 363'6 352'4 358'0 -1'0
@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
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN