|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 515'0 3'0
 - CORN (Dec 26) 538'2 1'6
 - CORN (Mar 27) 552'6 1'4
 - CORN (May 27) 559'2 2'2
 - CORN (Jul 27) 560'4 3'0
 - CORN (Sep 27) 530'0 2'4
 - SOYBEANS (Sep 26) 1273'4 -2'6
 - SOYBEANS (Nov 26) 1290'4 2'4
 - SOYBEANS (Jan 27) 1306'0 3'2
 - SOYBEANS (Mar 27) 1311'6 5'2
 - SOYBEANS (May 27) 1316'6 6'2
 - SOYBEANS (Jul 27) 1319'2 7'2
 - WHEAT (Sep 26) 744'6 -22'2
 - WHEAT (Dec 26) 763'6 -20'2
 - WHEAT (Mar 27) 778'0 -19'6
 - WHEAT (May 27) 784'2 -18'4
 - WHEAT (Jul 27) 777'0 -15'2
 - WHEAT (Sep 27) 779'2 -12'6
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.3275 -0.1250
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.5375 -0.1550
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.7250 -0.1525
 - LIVE CATTLE (Aug 26) 220.725 1.500
 - LIVE CATTLE (Oct 26) 212.600 0.875
 - LIVE CATTLE (Dec 26) 214.725 1.000
 - LIVE CATTLE (Feb 27) 216.575 1.050
 - LIVE CATTLE (Apr 27) 218.225 0.700
 - LIVE CATTLE (Jun 27) 213.075 0.725
 - LEAN HOGS (Oct 26) 83.550 1.650
 - LEAN HOGS (Dec 26) 74.275 1.975
 - LEAN HOGS (Feb 27) 76.700 1.725
 - LEAN HOGS (Apr 27) 82.275 1.625
 - LEAN HOGS (May 27) 86.250 1.050
 - LEAN HOGS (Jun 27) 95.425 1.500
 - FEEDER CATTLE (Sep 26) 322.550 1.650
 - FEEDER CATTLE (Oct 26) 318.050 1.525
 - FEEDER CATTLE (Nov 26) 311.300 1.375
 - FEEDER CATTLE (Jan 27) 303.500 1.225
 - FEEDER CATTLE (Mar 27) 300.400 1.125
 - FEEDER CATTLE (Apr 27) 300.625 0.900

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
512'0 |
518'0 |
509'0 |
515'0 |
3'0 |
512'0 |
12:06P |
|
 |
 |
Dec 26 |
536'0 |
542'0 |
531'4 |
538'2 |
1'6 |
536'4 |
12:06P |
|
 |
 |
Mar 27 |
550'4 |
556'6 |
546'2 |
552'6 |
1'4 |
551'2 |
12:06P |
|
 |
 |
May 27 |
556'2 |
562'6 |
552'4 |
559'2 |
2'2 |
557'0 |
12:06P |
|
 |
 |
Jul 27 |
556'4 |
563'2 |
553'4 |
560'4 |
3'0 |
557'4 |
12:06P |
|
 |
 |
Sep 27 |
524'4 |
531'4 |
523'2 |
530'0 |
2'4 |
527'4 |
12:06P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1274'4 |
1278'4 |
1266'0 |
1273'4 |
-2'6 |
1276'2 |
12:06P |
|
 |
 |
Nov 26 |
1288'0 |
1294'4 |
1277'2 |
1290'4 |
2'4 |
1288'0 |
12:06P |
|
 |
 |
Jan 27 |
1302'4 |
1309'2 |
1292'4 |
1306'0 |
3'2 |
1302'6 |
12:06P |
|
 |
 |
Mar 27 |
1306'0 |
1313'4 |
1298'2 |
1311'6 |
5'2 |
1306'4 |
12:06P |
|
 |
 |
May 27 |
1309'6 |
1317'6 |
1303'6 |
1316'6 |
6'2 |
1310'4 |
12:06P |
|
 |
 |
Jul 27 |
1311'0 |
1319'6 |
1306'0 |
1319'2 |
7'2 |
1312'0 |
12:06P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
767'0 |
767'0 |
741'2 |
744'6 |
-22'2 |
767'0 |
12:06P |
|
 |
 |
Dec 26 |
784'0 |
784'6 |
755'6 |
763'6 |
-20'2 |
784'0 |
12:06P |
|
 |
 |
Mar 27 |
798'0 |
798'6 |
770'4 |
778'0 |
-19'6 |
797'6 |
12:06P |
|
 |
 |
May 27 |
802'6 |
802'6 |
776'6 |
784'2 |
-18'4 |
802'6 |
12:06P |
|
 |
 |
Jul 27 |
791'2 |
792'0 |
767'0 |
777'0 |
-15'2 |
792'2 |
12:06P |
|
 |
 |
Sep 27 |
790'6 |
790'6 |
768'0 |
779'2 |
-12'6 |
792'0 |
12:06P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
7.4300 |
7.4425 |
7.2575 |
7.3275 |
-0.1250 |
7.4525 |
12:06P |
|
 |
 |
Dec 26 |
7.6925 |
7.6925 |
7.4525 |
7.5375 |
-0.1550 |
7.6925 |
12:06P |
|
 |
 |
Mar 27 |
7.8675 |
7.8675 |
7.6525 |
7.7250 |
-0.1525 |
7.8775 |
12:06P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
220.000 |
223.500 |
220.000 |
220.725 |
1.500 |
220.750 |
12:00P |
|
 |
 |
Oct 26 |
211.800 |
213.500 |
211.150 |
212.600 |
0.875 |
211.725 |
12:06P |
|
 |
 |
Dec 26 |
213.800 |
215.575 |
213.075 |
214.725 |
1.000 |
213.725 |
12:06P |
|
 |
 |
Feb 27 |
215.575 |
217.300 |
214.975 |
216.575 |
1.050 |
215.525 |
12:06P |
|
 |
 |
Apr 27 |
217.575 |
218.775 |
216.900 |
218.225 |
0.700 |
217.525 |
12:06P |
|
 |
 |
Jun 27 |
212.300 |
213.450 |
211.700 |
213.075 |
0.725 |
212.350 |
12:06P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.975 |
83.825 |
81.975 |
83.550 |
1.650 |
81.900 |
12:06P |
|
 |
 |
Dec 26 |
72.375 |
74.550 |
72.325 |
74.275 |
1.975 |
72.300 |
12:06P |
|
 |
 |
Feb 27 |
74.975 |
76.875 |
74.975 |
76.700 |
1.725 |
74.975 |
12:06P |
|
 |
 |
Apr 27 |
80.950 |
82.300 |
80.900 |
82.275 |
1.625 |
80.650 |
12:06P |
|
 |
 |
May 27 |
85.600 |
86.450 |
85.600 |
86.250 |
1.050 |
85.200 |
12:06P |
|
 |
 |
Jun 27 |
94.225 |
95.425 |
94.225 |
95.425 |
1.500 |
93.925 |
12:06P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
321.000 |
323.400 |
319.950 |
322.550 |
1.650 |
320.900 |
12:06P |
|
 |
 |
Oct 26 |
316.675 |
319.250 |
315.725 |
318.050 |
1.525 |
316.525 |
12:06P |
|
 |
 |
Nov 26 |
309.925 |
312.650 |
309.100 |
311.300 |
1.375 |
309.925 |
12:06P |
|
 |
 |
Jan 27 |
302.000 |
304.750 |
301.600 |
303.500 |
1.225 |
302.275 |
12:06P |
|
 |
 |
Mar 27 |
298.300 |
301.725 |
298.300 |
300.400 |
1.125 |
299.275 |
12:06P |
|
 |
 |
Apr 27 |
299.750 |
302.000 |
299.225 |
300.625 |
0.900 |
299.725 |
12:06P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
515'0 |
3'0 |
| @S6U |
1273'4 |
-2'6 |
| @W6U |
744'6 |
-22'2 |
| @O6U |
340'0 |
-8'6 |
| Stocks |
| MSFT |
511.1450 |
- 2.3850 |
| WMT |
104.4100 |
1.3200 |
| XOM |
159.1327 |
2.4227 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| Soybeans |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| Corn |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Sep 30, 26
|
|
|
|
|
| Soybeans |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Aug 31, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 08/31/26 12:17PM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
514'4
|
| Change: |
2'4 |
| Bid: |
514'4 |
| Ask: |
515'0 |
| Today's High: |
518'0 |
| Today's Low: |
509'0 |
| Volume: |
60,581 |
| Open: |
512'0 |
| Settle: |
512'0 |
| Prev: |
512'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-31-2026 12:04:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|