|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 510'0 0'0
 - CORN (Dec 26) 531'2 -2'0
 - CORN (Mar 27) 546'4 -1'4
 - CORN (May 27) 553'4 -1'6
 - CORN (Jul 27) 556'6 -1'6
 - CORN (Sep 27) 530'0 -2'0
 - SOYBEANS (Sep 26) 1285'2 0'0
 - SOYBEANS (Nov 26) 1298'2 -6'0
 - SOYBEANS (Jan 27) 1314'2 -6'0
 - SOYBEANS (Mar 27) 1322'0 -6'0
 - SOYBEANS (May 27) 1329'0 -5'4
 - SOYBEANS (Jul 27) 1332'4 -5'4
 - WHEAT (Sep 26) 711'0 0'0
 - WHEAT (Dec 26) 716'6 -5'2
 - WHEAT (Mar 27) 733'6 -5'4
 - WHEAT (May 27) 742'4 -5'2
 - WHEAT (Jul 27) 740'0 -5'2
 - WHEAT (Sep 27) 743'2 -5'0
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.4275 -0.1250
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.3775 0.0150
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.6050 0.0300
 - LIVE CATTLE (Oct 26) 222.200 2.575
 - LIVE CATTLE (Dec 26) 225.100 2.925
 - LIVE CATTLE (Feb 27) 226.275 2.300
 - LIVE CATTLE (Apr 27) 227.500 2.075
 - LIVE CATTLE (Jun 27) 221.600 2.100
 - LIVE CATTLE (Aug 27) 218.375 2.300
 - LEAN HOGS (Oct 26) 79.725 -1.925
 - LEAN HOGS (Dec 26) 71.100 -1.450
 - LEAN HOGS (Feb 27) 73.525 -1.600
 - LEAN HOGS (Apr 27) 79.250 -1.575
 - LEAN HOGS (May 27) 83.600 -1.525
 - LEAN HOGS (Jun 27) 92.475 -1.375
 - FEEDER CATTLE (Sep 26) 343.700 5.750
 - FEEDER CATTLE (Oct 26) 337.900 5.350
 - FEEDER CATTLE (Nov 26) 333.050 4.600
 - FEEDER CATTLE (Jan 27) 324.625 3.650
 - FEEDER CATTLE (Mar 27) 320.475 2.800
 - FEEDER CATTLE (Apr 27) 320.025 2.725

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
510'0 |
0'0 |
512'0 |
01:20P |
|
 |
 |
Dec 26 |
533'2 |
533'2 |
531'0 |
531'2 |
-2'0 |
533'2 |
07:48P |
|
 |
 |
Mar 27 |
548'0 |
548'0 |
546'2 |
546'4 |
-1'4 |
548'0 |
07:48P |
|
 |
 |
May 27 |
555'0 |
555'0 |
553'4 |
553'4 |
-1'6 |
555'2 |
07:48P |
|
 |
 |
Jul 27 |
558'0 |
558'0 |
556'2 |
556'6 |
-1'6 |
558'4 |
07:48P |
|
 |
 |
Sep 27 |
531'0 |
531'0 |
530'0 |
530'0 |
-2'0 |
532'0 |
07:48P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
1285'2 |
0'0 |
1285'2 |
01:20P |
|
 |
 |
Nov 26 |
1303'2 |
1303'4 |
1298'0 |
1298'2 |
-6'0 |
1304'2 |
07:48P |
|
 |
 |
Jan 27 |
1319'4 |
1319'4 |
1313'6 |
1314'2 |
-6'0 |
1320'2 |
07:48P |
|
 |
 |
Mar 27 |
1327'2 |
1327'2 |
1322'0 |
1322'0 |
-6'0 |
1328'0 |
07:48P |
|
 |
 |
May 27 |
1333'0 |
1333'0 |
1328'6 |
1329'0 |
-5'4 |
1334'4 |
07:48P |
|
 |
 |
Jul 27 |
1336'6 |
1336'6 |
1332'2 |
1332'4 |
-5'4 |
1338'0 |
07:48P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
711'0 |
0'0 |
707'0 |
01:20P |
|
 |
 |
Dec 26 |
722'0 |
722'2 |
716'4 |
716'6 |
-5'2 |
722'0 |
07:48P |
|
 |
 |
Mar 27 |
739'2 |
739'2 |
733'4 |
733'6 |
-5'4 |
739'2 |
07:48P |
|
 |
 |
May 27 |
747'6 |
747'6 |
742'4 |
742'4 |
-5'2 |
747'6 |
07:48P |
|
 |
 |
Jul 27 |
745'0 |
745'0 |
740'0 |
740'0 |
-5'2 |
745'2 |
07:48P |
|
 |
 |
Sep 27 |
745'0 |
745'0 |
743'2 |
743'2 |
-5'0 |
748'2 |
07:48P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
7.4275 |
-0.1250 |
7.3025s |
01:14P |
|
 |
 |
Dec 26 |
7.3700 |
7.3900 |
7.3600 |
7.3775 |
0.0150 |
7.3625 |
07:48P |
|
 |
 |
Mar 27 |
7.6000 |
7.6525 |
7.6000 |
7.6050 |
0.0300 |
7.5750 |
07:48P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
220.650 |
222.575 |
219.900 |
222.200 |
2.575 |
222.250s |
02:30P |
|
 |
 |
Dec 26 |
223.300 |
225.425 |
222.325 |
225.100 |
2.925 |
225.150s |
02:44P |
|
 |
 |
Feb 27 |
224.850 |
226.600 |
223.850 |
226.275 |
2.300 |
226.300s |
01:05P |
|
 |
 |
Apr 27 |
226.075 |
227.950 |
225.300 |
227.500 |
2.075 |
227.550s |
01:05P |
|
 |
 |
Jun 27 |
220.300 |
222.150 |
219.775 |
221.600 |
2.100 |
221.675s |
01:05P |
|
 |
 |
Aug 27 |
216.800 |
219.075 |
216.775 |
218.375 |
2.300 |
218.400s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.250 |
81.375 |
79.175 |
79.725 |
-1.925 |
79.600s |
01:05P |
|
 |
 |
Dec 26 |
72.500 |
72.550 |
70.025 |
71.100 |
-1.450 |
71.250s |
03:00P |
|
 |
 |
Feb 27 |
75.125 |
75.125 |
72.775 |
73.525 |
-1.600 |
73.600s |
01:05P |
|
 |
 |
Apr 27 |
80.600 |
80.600 |
78.700 |
79.250 |
-1.575 |
79.200s |
01:05P |
|
 |
 |
May 27 |
84.650 |
84.650 |
83.450 |
83.600 |
-1.525 |
83.525s |
01:05P |
|
 |
 |
Jun 27 |
93.650 |
93.650 |
92.100 |
92.475 |
-1.375 |
92.375s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
340.000 |
343.975 |
338.950 |
343.700 |
5.750 |
343.575s |
02:45P |
|
 |
 |
Oct 26 |
334.425 |
338.200 |
333.400 |
337.900 |
5.350 |
337.850s |
02:44P |
|
 |
 |
Nov 26 |
329.575 |
333.250 |
329.375 |
333.050 |
4.600 |
332.775s |
01:05P |
|
 |
 |
Jan 27 |
322.225 |
325.100 |
321.900 |
324.625 |
3.650 |
324.350s |
02:30P |
|
 |
 |
Mar 27 |
319.025 |
321.050 |
318.425 |
320.475 |
2.800 |
320.175s |
01:05P |
|
 |
 |
Apr 27 |
319.625 |
320.825 |
318.750 |
320.025 |
2.725 |
320.000s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
510'0 |
0'0 |
| @S6U |
1285'2 |
0'0 |
| @W6U |
711'0 |
0'0 |
| @O6U |
355'0 |
0'0 |
| Stocks |
| MSFT |
505.4100 |
9.7800 |
| WMT |
109.0800 |
1.9300 |
| XOM |
165.0800 |
- 0.9100 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Sep 30, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Sep 30, 26
|
|
|
|
|
| Corn |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Sep 30, 26
|
|
|
|
|
| Soybeans |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 09/14/26 07:59PM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
510'0
|
| Change: |
0'0 |
| Bid: |
|
| Ask: |
|
| Today's High: |
|
| Today's Low: |
|
| Volume: |
27 |
| Open: |
|
| Settle: |
512'0 |
| Prev: |
512'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-14-2026 12:01:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|