|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (May 26) 457'0 1'4
 - CORN (Jul 26) 465'6 2'0
 - CORN (Sep 26) 470'2 1'6
 - CORN (Dec 26) 485'4 2'0
 - CORN (Mar 27) 498'2 1'6
 - CORN (May 27) 505'2 1'4
 - SOYBEANS (May 26) 1162'6 3'0
 - SOYBEANS (Jul 26) 1177'4 2'6
 - SOYBEANS (Aug 26) 1171'2 2'2
 - SOYBEANS (Sep 26) 1151'0 1'6
 - SOYBEANS (Nov 26) 1156'4 1'4
 - SOYBEANS (Jan 27) 1168'2 1'2
 - WHEAT (May 26) 612'2 1'4
 - WHEAT (Jul 26) 621'4 1'2
 - WHEAT (Sep 26) 634'6 1'4
 - WHEAT (Dec 26) 653'2 1'4
 - WHEAT (Mar 27) 669'0 1'6
 - WHEAT (May 27) 675'4 1'2
 - HARD RED SPRING WHEAT MPLS (May 26) 6.7450
 - HARD RED SPRING WHEAT MPLS (Jul 26) 6.9100 -0.0050
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.0550 -0.0075
 - LIVE CATTLE (Apr 26) 247.200 0.225
 - LIVE CATTLE (Jun 26) 243.475 0.425
 - LIVE CATTLE (Aug 26) 240.100 0.975
 - LIVE CATTLE (Oct 26) 235.750 0.675
 - LIVE CATTLE (Dec 26) 235.400 0.650
 - LIVE CATTLE (Feb 27) 235.225 0.875
 - LEAN HOGS (May 26) 95.650 0.600
 - LEAN HOGS (Jun 26) 103.425 0.825
 - LEAN HOGS (Jul 26) 106.400 0.725
 - LEAN HOGS (Aug 26) 106.900 0.750
 - LEAN HOGS (Oct 26) 92.075 0.775
 - LEAN HOGS (Dec 26) 84.025 0.475
 - FEEDER CATTLE (Apr 26) 366.800 - 0.175
 - FEEDER CATTLE (May 26) 358.725 0.450
 - FEEDER CATTLE (Aug 26) 359.125 0.475
 - FEEDER CATTLE (Sep 26) 356.850 0.650
 - FEEDER CATTLE (Oct 26) 354.675 0.800
 - FEEDER CATTLE (Nov 26) 352.100 0.900

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
455'4 |
457'4 |
454'6 |
457'0 |
1'4 |
455'4 |
04:50A |
|
 |
 |
Jul 26 |
464'0 |
466'0 |
463'0 |
465'6 |
2'0 |
463'6 |
04:50A |
|
 |
 |
Sep 26 |
468'4 |
470'4 |
468'0 |
470'2 |
1'6 |
468'4 |
04:50A |
|
 |
 |
Dec 26 |
483'6 |
485'4 |
483'0 |
485'4 |
2'0 |
483'4 |
04:50A |
|
 |
 |
Mar 27 |
496'4 |
498'2 |
496'0 |
498'2 |
1'6 |
496'4 |
04:50A |
|
 |
 |
May 27 |
503'4 |
505'2 |
503'0 |
505'2 |
1'4 |
503'6 |
04:50A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1160'2 |
1163'4 |
1156'6 |
1162'6 |
3'0 |
1159'6 |
04:50A |
|
 |
 |
Jul 26 |
1175'0 |
1178'2 |
1171'2 |
1177'4 |
2'6 |
1174'6 |
04:50A |
|
 |
 |
Aug 26 |
1168'6 |
1171'6 |
1165'4 |
1171'2 |
2'2 |
1169'0 |
04:50A |
|
 |
 |
Sep 26 |
1149'4 |
1151'4 |
1146'2 |
1151'0 |
1'6 |
1149'2 |
04:50A |
|
 |
 |
Nov 26 |
1155'0 |
1157'0 |
1152'0 |
1156'4 |
1'4 |
1155'0 |
04:50A |
|
 |
 |
Jan 27 |
1166'6 |
1169'0 |
1164'0 |
1168'2 |
1'2 |
1167'0 |
04:50A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
612'4 |
614'2 |
607'0 |
612'2 |
1'4 |
610'6 |
04:50A |
|
 |
 |
Jul 26 |
622'0 |
623'2 |
616'2 |
621'4 |
1'2 |
620'2 |
04:50A |
|
 |
 |
Sep 26 |
635'0 |
636'2 |
629'4 |
634'6 |
1'4 |
633'2 |
04:50A |
|
 |
 |
Dec 26 |
653'0 |
654'4 |
647'0 |
653'2 |
1'4 |
651'6 |
04:50A |
|
 |
 |
Mar 27 |
668'2 |
669'4 |
663'6 |
669'0 |
1'6 |
667'2 |
04:50A |
|
 |
 |
May 27 |
675'0 |
676'0 |
670'6 |
675'4 |
1'2 |
674'2 |
04:50A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.7150 |
6.7575 |
6.7000 |
6.7450 |
|
6.7450 |
04:47A |
|
 |
 |
Jul 26 |
6.8900 |
6.9275 |
6.8550 |
6.9100 |
-0.0050 |
6.9150 |
04:47A |
|
 |
 |
Sep 26 |
7.0500 |
7.0825 |
7.0025 |
7.0550 |
-0.0075 |
7.0625 |
04:47A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
245.975 |
247.700 |
245.150 |
247.200 |
0.225 |
247.075s |
04/23 |
|
 |
 |
Jun 26 |
242.000 |
243.950 |
240.925 |
243.475 |
0.425 |
243.500s |
04/23 |
|
 |
 |
Aug 26 |
238.050 |
240.325 |
237.000 |
240.100 |
0.975 |
240.150s |
04/23 |
|
 |
 |
Oct 26 |
234.000 |
235.950 |
232.900 |
235.750 |
0.675 |
235.725s |
04/23 |
|
 |
 |
Dec 26 |
233.250 |
235.500 |
232.475 |
235.400 |
0.650 |
235.300s |
04/23 |
|
 |
 |
Feb 27 |
233.175 |
235.400 |
232.600 |
235.225 |
0.875 |
235.275s |
04/23 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
95.000 |
95.725 |
94.300 |
95.650 |
0.600 |
95.650s |
04/23 |
|
 |
 |
Jun 26 |
102.625 |
103.575 |
102.000 |
103.425 |
0.825 |
103.450s |
04/23 |
|
 |
 |
Jul 26 |
105.575 |
106.625 |
105.250 |
106.400 |
0.725 |
106.425s |
04/23 |
|
 |
 |
Aug 26 |
106.075 |
107.150 |
105.850 |
106.900 |
0.750 |
106.875s |
04/23 |
|
 |
 |
Oct 26 |
91.225 |
92.175 |
90.925 |
92.075 |
0.775 |
91.950s |
04/23 |
|
 |
 |
Dec 26 |
83.425 |
84.200 |
83.275 |
84.025 |
0.475 |
83.925s |
04/23 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
366.025 |
368.950 |
365.000 |
366.800 |
- 0.175 |
366.625s |
04/23 |
|
 |
 |
May 26 |
356.800 |
360.850 |
354.050 |
358.725 |
0.450 |
358.875s |
04/23 |
|
 |
 |
Aug 26 |
357.000 |
361.000 |
354.650 |
359.125 |
0.475 |
359.350s |
04/23 |
|
 |
 |
Sep 26 |
354.400 |
358.425 |
352.575 |
356.850 |
0.650 |
357.075s |
04/23 |
|
 |
 |
Oct 26 |
352.325 |
355.775 |
349.975 |
354.675 |
0.800 |
354.600s |
04/23 |
|
 |
 |
Nov 26 |
349.000 |
352.900 |
347.000 |
352.100 |
0.900 |
351.925s |
04/23 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
457'0 |
1'4 |
| @S6K |
1162'6 |
3'0 |
| @W6K |
612'2 |
1'4 |
| @O6K |
320'0 |
-0'4 |
| Stocks |
| MSFT |
415.7500 |
-17.1700 |
| WMT |
132.0300 |
2.0500 |
| XOM |
150.5300 |
1.0300 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Apr 30, 26
|
|
|
|
|
| |
May 31, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| |
Jul 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Apr 30, 26
|
|
|
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Apr 30, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Apr 30, 26
|
|
|
|
|
| Corn |
Jun 30, 26
|
|
|
|
|
| |
Jul 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Apr 30, 26
|
|
|
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Apr 30, 26
|
|
|
|
|
| |
May 31, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Apr 30, 26
|
|
|
|
|
| Waubay AGP Aberdeen |
Delivery |
Cash |
|
Basis |
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 04/24/26 05:01AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
457'0
|
| Change: |
1'4 |
| Bid: |
456'6 |
| Ask: |
457'2 |
| Today's High: |
457'4 |
| Today's Low: |
454'6 |
| Volume: |
120,100 |
| Open: |
455'4 |
| Settle: |
455'4 |
| Prev: |
455'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-24-2026 4:49:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|