|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 459'2 0'6
 - CORN (Dec 26) 480'6 0'2
 - CORN (Mar 27) 496'2 0'4
 - CORN (May 27) 504'2 0'0
 - CORN (Jul 27) 507'4 -0'2
 - CORN (Sep 27) 485'2 -0'4
 - SOYBEANS (Aug 26) 1206'4 -5'4
 - SOYBEANS (Sep 26) 1199'6 -5'0
 - SOYBEANS (Nov 26) 1215'2 -4'6
 - SOYBEANS (Jan 27) 1229'0 -4'6
 - SOYBEANS (Mar 27) 1231'2 -4'4
 - SOYBEANS (May 27) 1235'4 -4'4
 - WHEAT (Sep 26) 668'2 5'6
 - WHEAT (Dec 26) 685'2 5'4
 - WHEAT (Mar 27) 700'2 5'0
 - WHEAT (May 27) 706'0 4'0
 - WHEAT (Jul 27) 700'0 1'4
 - WHEAT (Sep 27) 704'4 1'0
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.0500 0.0250
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.2750 0.0225
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.4575 0.0475
 - LIVE CATTLE (Aug 26) 227.125 2.250
 - LIVE CATTLE (Oct 26) 221.775 3.400
 - LIVE CATTLE (Dec 26) 220.900 3.900
 - LIVE CATTLE (Feb 27) 220.975 3.800
 - LIVE CATTLE (Apr 27) 221.175 3.300
 - LIVE CATTLE (Jun 27) 214.050 2.850
 - LEAN HOGS (Aug 26) 103.050 0.125
 - LEAN HOGS (Oct 26) 88.175 0.475
 - LEAN HOGS (Dec 26) 79.525 1.125
 - LEAN HOGS (Feb 27) 82.575 1.200
 - LEAN HOGS (Apr 27) 86.900 1.025
 - LEAN HOGS (May 27) 90.175 0.925
 - FEEDER CATTLE (Aug 26) 342.750 4.825
 - FEEDER CATTLE (Sep 26) 336.850 5.300
 - FEEDER CATTLE (Oct 26) 326.350 1.575
 - FEEDER CATTLE (Nov 26) 319.200 - 1.225
 - FEEDER CATTLE (Jan 27) 311.975 - 2.350
 - FEEDER CATTLE (Mar 27) 307.900 - 3.100

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
459'2 |
461'2 |
458'6 |
459'2 |
0'6 |
458'4 |
07/28 |
|
 |
 |
Dec 26 |
481'4 |
483'4 |
480'2 |
480'6 |
0'2 |
480'4 |
07/28 |
|
 |
 |
Mar 27 |
496'4 |
498'6 |
496'2 |
496'2 |
0'4 |
495'6 |
07/28 |
|
 |
 |
May 27 |
504'6 |
507'0 |
504'0 |
504'2 |
0'0 |
504'2 |
07/28 |
|
 |
 |
Jul 27 |
508'6 |
510'2 |
507'2 |
507'4 |
-0'2 |
507'6 |
07/28 |
|
 |
 |
Sep 27 |
484'0 |
487'0 |
483'6 |
485'2 |
-0'4 |
485'6 |
07/28 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1213'4 |
1217'2 |
1206'2 |
1206'4 |
-5'4 |
1212'0 |
07/28 |
|
 |
 |
Sep 26 |
1207'0 |
1209'6 |
1199'2 |
1199'6 |
-5'0 |
1204'6 |
07/28 |
|
 |
 |
Nov 26 |
1222'4 |
1225'0 |
1214'6 |
1215'2 |
-4'6 |
1220'0 |
07/28 |
|
 |
 |
Jan 27 |
1236'2 |
1239'0 |
1228'6 |
1229'0 |
-4'6 |
1233'6 |
07/28 |
|
 |
 |
Mar 27 |
1238'0 |
1240'6 |
1231'2 |
1231'2 |
-4'4 |
1235'6 |
07/28 |
|
 |
 |
May 27 |
1242'0 |
1244'2 |
1235'4 |
1235'4 |
-4'4 |
1240'0 |
07/28 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
666'6 |
672'2 |
666'2 |
668'2 |
5'6 |
662'4 |
07/28 |
|
 |
 |
Dec 26 |
684'2 |
689'0 |
683'4 |
685'2 |
5'4 |
679'6 |
07/28 |
|
 |
 |
Mar 27 |
699'4 |
704'0 |
699'0 |
700'2 |
5'0 |
695'2 |
07/28 |
|
 |
 |
May 27 |
706'2 |
709'6 |
705'2 |
706'0 |
4'0 |
702'0 |
07/28 |
|
 |
 |
Jul 27 |
704'4 |
705'0 |
700'0 |
700'0 |
1'4 |
698'4 |
07/28 |
|
 |
 |
Sep 27 |
707'0 |
709'4 |
704'4 |
704'4 |
1'0 |
703'4 |
07/28 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
7.0125 |
7.0750 |
7.0025 |
7.0500 |
0.0250 |
7.0250 |
07/28 |
|
 |
 |
Dec 26 |
7.2425 |
7.3575 |
7.2000 |
7.2750 |
0.0225 |
7.2525 |
07/28 |
|
 |
 |
Mar 27 |
7.4075 |
7.4575 |
7.4075 |
7.4575 |
0.0475 |
7.4100 |
07/28 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
225.500 |
228.375 |
225.500 |
227.125 |
2.250 |
227.475s |
07/28 |
|
 |
 |
Oct 26 |
219.075 |
222.975 |
218.500 |
221.775 |
3.400 |
222.175s |
07/28 |
|
 |
 |
Dec 26 |
217.725 |
222.350 |
217.400 |
220.900 |
3.900 |
221.300s |
07/28 |
|
 |
 |
Feb 27 |
218.100 |
222.600 |
217.725 |
220.975 |
3.800 |
221.525s |
07/28 |
|
 |
 |
Apr 27 |
218.600 |
223.000 |
218.350 |
221.175 |
3.300 |
221.800s |
07/28 |
|
 |
 |
Jun 27 |
211.850 |
216.050 |
211.700 |
214.050 |
2.850 |
214.675s |
07/28 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
102.675 |
103.350 |
102.500 |
103.050 |
0.125 |
103.100s |
07/28 |
|
 |
 |
Oct 26 |
87.625 |
88.725 |
87.250 |
88.175 |
0.475 |
88.275s |
07/28 |
|
 |
 |
Dec 26 |
78.300 |
79.725 |
78.000 |
79.525 |
1.125 |
79.675s |
07/28 |
|
 |
 |
Feb 27 |
81.425 |
82.875 |
81.175 |
82.575 |
1.200 |
82.800s |
07/28 |
|
 |
 |
Apr 27 |
85.725 |
87.150 |
85.725 |
86.900 |
1.025 |
87.075s |
07/28 |
|
 |
 |
May 27 |
89.775 |
90.175 |
89.775 |
90.175 |
0.925 |
90.300s |
07/28 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
339.750 |
346.000 |
338.750 |
342.750 |
4.825 |
343.075s |
07/28 |
|
 |
 |
Sep 26 |
333.300 |
341.000 |
332.600 |
336.850 |
5.300 |
337.225s |
07/28 |
|
 |
 |
Oct 26 |
324.750 |
331.950 |
323.275 |
326.350 |
1.575 |
326.825s |
07/28 |
|
 |
 |
Nov 26 |
318.825 |
325.225 |
316.550 |
319.200 |
- 1.225 |
319.800s |
07/28 |
|
 |
 |
Jan 27 |
312.125 |
317.925 |
309.400 |
311.975 |
- 2.350 |
312.425s |
07/28 |
|
 |
 |
Mar 27 |
308.900 |
313.850 |
305.975 |
307.900 |
- 3.100 |
308.400s |
07/28 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
459'2 |
0'6 |
| @S6Q |
1206'4 |
-5'4 |
| @W6U |
668'2 |
5'6 |
| @O6U |
317'6 |
4'0 |
| Stocks |
| MSFT |
393.3500 |
4.2500 |
| WMT |
113.1000 |
1.3600 |
| XOM |
153.0400 |
- 1.7300 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| Soybeans |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| Corn |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Jul 31, 26
|
|
|
|
|
| Soybeans |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Jul 31, 26
|
|
|
|
|
| |
Aug 31, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 07/29/26 12:05AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
459'2
|
| Change: |
0'6 |
| Bid: |
458'6 |
| Ask: |
459'2 |
| Today's High: |
461'2 |
| Today's Low: |
458'6 |
| Volume: |
136,780 |
| Open: |
459'2 |
| Settle: |
458'4 |
| Prev: |
458'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-28-2026 11:54:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|