|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Mar 26) 435'4 6'0
 - CORN (May 26) 443'2 6'2
 - CORN (Jul 26) 449'2 6'0
 - CORN (Sep 26) 447'0 4'4
 - CORN (Dec 26) 461'0 3'6
 - CORN (Mar 27) 472'6 3'2
 - SOYBEANS (Mar 26) 1111'0 18'6
 - SOYBEANS (May 26) 1124'4 19'6
 - SOYBEANS (Jul 26) 1135'6 19'0
 - SOYBEANS (Aug 26) 1126'4 18'0
 - SOYBEANS (Sep 26) 1096'4 12'6
 - SOYBEANS (Nov 26) 1097'2 9'6
 - WHEAT (Mar 26) 535'2 8'4
 - WHEAT (May 26) 544'4 8'2
 - WHEAT (Jul 26) 554'4 7'2
 - WHEAT (Sep 26) 567'0 6'6
 - WHEAT (Dec 26) 585'2 6'2
 - WHEAT (Mar 27) 601'0 5'6
 - HARD RED SPRING WHEAT MPLS (Mar 26) 5.6825 0.0225
 - HARD RED SPRING WHEAT MPLS (May 26) 5.8175 0.0225
 - HARD RED SPRING WHEAT MPLS (Jul 26) 5.9525 0.0200
 - LIVE CATTLE (Feb 26) 236.750 - 3.775
 - LIVE CATTLE (Apr 26) 237.350 - 4.450
 - LIVE CATTLE (Jun 26) 233.650 - 3.575
 - LIVE CATTLE (Aug 26) 231.725 - 3.000
 - LIVE CATTLE (Oct 26) 231.525 - 2.675
 - LIVE CATTLE (Dec 26) 232.075 - 2.575
 - LEAN HOGS (Feb 26) 87.275 -0.725
 - LEAN HOGS (Apr 26) 98.425 -0.025
 - LEAN HOGS (May 26) 101.325 - 0.425
 - LEAN HOGS (Jun 26) 110.600 0.025
 - LEAN HOGS (Jul 26) 111.375 0.025
 - LEAN HOGS (Aug 26) 109.925 0.025
 - FEEDER CATTLE (Mar 26) 365.675 - 4.400
 - FEEDER CATTLE (Apr 26) 362.300 - 5.200
 - FEEDER CATTLE (May 26) 358.225 - 5.525
 - FEEDER CATTLE (Aug 26) 356.900 - 5.375
 - FEEDER CATTLE (Sep 26) 354.500 - 5.400
 - FEEDER CATTLE (Oct 26) 351.775 - 5.275

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
429'0 |
435'6 |
427'0 |
435'4 |
6'0 |
429'4 |
12:14P |
|
 |
 |
May 26 |
436'2 |
443'4 |
434'4 |
443'2 |
6'2 |
437'0 |
12:14P |
|
 |
 |
Jul 26 |
443'0 |
449'6 |
441'0 |
449'2 |
6'0 |
443'2 |
12:14P |
|
 |
 |
Sep 26 |
442'2 |
447'2 |
440'0 |
447'0 |
4'4 |
442'4 |
12:14P |
|
 |
 |
Dec 26 |
456'4 |
461'2 |
454'4 |
461'0 |
3'6 |
457'2 |
12:14P |
|
 |
 |
Mar 27 |
469'2 |
473'0 |
467'2 |
472'6 |
3'2 |
469'4 |
12:14P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1090'2 |
1112'0 |
1086'6 |
1111'0 |
18'6 |
1092'2 |
12:14P |
|
 |
 |
May 26 |
1102'6 |
1125'6 |
1100'0 |
1124'4 |
19'6 |
1104'6 |
12:14P |
|
 |
 |
Jul 26 |
1115'6 |
1137'0 |
1112'0 |
1135'6 |
19'0 |
1116'6 |
12:14P |
|
 |
 |
Aug 26 |
1107'0 |
1126'4 |
1103'4 |
1126'4 |
18'0 |
1108'4 |
12:14P |
|
 |
 |
Sep 26 |
1081'6 |
1096'6 |
1077'0 |
1096'4 |
12'6 |
1083'6 |
12:14P |
|
 |
 |
Nov 26 |
1084'4 |
1098'2 |
1080'0 |
1097'2 |
9'6 |
1087'4 |
12:14P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
527'0 |
536'2 |
522'6 |
535'2 |
8'4 |
526'6 |
12:14P |
|
 |
 |
May 26 |
536'2 |
545'0 |
532'2 |
544'4 |
8'2 |
536'2 |
12:14P |
|
 |
 |
Jul 26 |
547'2 |
555'2 |
543'0 |
554'4 |
7'2 |
547'2 |
12:14P |
|
 |
 |
Sep 26 |
560'4 |
567'6 |
556'2 |
567'0 |
6'6 |
560'2 |
12:14P |
|
 |
 |
Dec 26 |
578'6 |
586'2 |
574'4 |
585'2 |
6'2 |
579'0 |
12:14P |
|
 |
 |
Mar 27 |
593'4 |
601'0 |
591'4 |
601'0 |
5'6 |
595'2 |
12:14P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.6575 |
5.6950 |
5.6500 |
5.6825 |
0.0225 |
5.6600 |
12:11P |
|
 |
 |
May 26 |
5.7950 |
5.8300 |
5.7900 |
5.8175 |
0.0225 |
5.7950 |
12:13P |
|
 |
 |
Jul 26 |
5.9375 |
5.9675 |
5.9300 |
5.9525 |
0.0200 |
5.9325 |
12:13P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
239.550 |
239.575 |
233.275 |
236.750 |
- 3.775 |
240.525 |
12:14P |
|
 |
 |
Apr 26 |
240.350 |
240.425 |
234.550 |
237.350 |
- 4.450 |
241.800 |
12:14P |
|
 |
 |
Jun 26 |
235.675 |
235.950 |
229.975 |
233.650 |
- 3.575 |
237.225 |
12:14P |
|
 |
 |
Aug 26 |
233.375 |
233.500 |
227.475 |
231.725 |
- 3.000 |
234.725 |
12:14P |
|
 |
 |
Oct 26 |
233.225 |
233.225 |
227.100 |
231.525 |
- 2.675 |
234.200 |
12:14P |
|
 |
 |
Dec 26 |
233.075 |
233.550 |
228.025 |
232.075 |
- 2.575 |
234.650 |
12:14P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
88.000 |
88.000 |
87.200 |
87.275 |
-0.725 |
88.000 |
12:14P |
|
 |
 |
Apr 26 |
98.000 |
98.650 |
96.875 |
98.425 |
-0.025 |
98.450 |
12:14P |
|
 |
 |
May 26 |
101.450 |
101.700 |
100.400 |
101.325 |
- 0.425 |
101.750 |
12:14P |
|
 |
 |
Jun 26 |
110.150 |
110.800 |
109.150 |
110.600 |
0.025 |
110.575 |
12:14P |
|
 |
 |
Jul 26 |
110.950 |
111.525 |
109.975 |
111.375 |
0.025 |
111.350 |
12:14P |
|
 |
 |
Aug 26 |
109.550 |
110.050 |
108.650 |
109.925 |
0.025 |
109.900 |
12:14P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
368.275 |
368.275 |
360.825 |
365.675 |
- 4.400 |
370.075 |
12:14P |
|
 |
 |
Apr 26 |
365.600 |
365.800 |
358.250 |
362.300 |
- 5.200 |
367.500 |
12:14P |
|
 |
 |
May 26 |
362.225 |
362.300 |
354.500 |
358.225 |
- 5.525 |
363.750 |
12:14P |
|
 |
 |
Aug 26 |
360.925 |
360.925 |
353.725 |
356.900 |
- 5.375 |
362.275 |
12:14P |
|
 |
 |
Sep 26 |
355.725 |
357.675 |
352.500 |
354.500 |
- 5.400 |
359.900 |
12:14P |
|
 |
 |
Oct 26 |
350.250 |
354.750 |
350.250 |
351.775 |
- 5.275 |
357.050 |
12:14P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
435'4 |
6'0 |
| @S6H |
1111'2 |
19'0 |
| @W6H |
535'2 |
8'4 |
| @O6H |
311'6 |
4'6 |
| Stocks |
| MSFT |
402.2950 |
-11.8950 |
| WMT |
127.0100 |
- 0.9900 |
| XOM |
145.3500 |
- 2.2400 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Feb 28, 26
|
|
|
|
|
| |
Mar 31, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Feb 28, 26
|
|
|
|
|
| Soybeans |
Feb 28, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Feb 28, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Feb 28, 26
|
|
|
|
|
| Corn |
Feb 28, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| Winter Wheat |
Feb 28, 26
|
|
|
|
|
| Soybeans |
Feb 28, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Feb 28, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| Soybeans |
Feb 28, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 02/05/26 12:24PM CST.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
435'4
|
| Change: |
6'0 |
| Bid: |
435'2 |
| Ask: |
435'4 |
| Today's High: |
435'6 |
| Today's Low: |
427'0 |
| Volume: |
240,663 |
| Open: |
429'0 |
| Settle: |
429'4 |
| Prev: |
429'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-05-2026 12:14:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|