|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 459'0 7'2
 - CORN (Dec 26) 481'0 7'0
 - CORN (Mar 27) 496'4 7'0
 - CORN (May 27) 504'6 6'2
 - CORN (Jul 27) 508'4 6'4
 - CORN (Sep 27) 487'4 3'6
 - SOYBEANS (Aug 26) 1214'6 6'2
 - SOYBEANS (Sep 26) 1207'0 7'2
 - SOYBEANS (Nov 26) 1222'0 8'2
 - SOYBEANS (Jan 27) 1235'6 8'2
 - SOYBEANS (Mar 27) 1237'2 7'4
 - SOYBEANS (May 27) 1241'2 7'2
 - WHEAT (Sep 26) 660'0 0'0
 - WHEAT (Dec 26) 677'2 -0'2
 - WHEAT (Mar 27) 692'6 -0'6
 - WHEAT (May 27) 699'4 -1'6
 - WHEAT (Jul 27) 696'4 -2'0
 - WHEAT (Sep 27) 702'4 -1'6
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.0400 -0.0225
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.2700 -0.0150
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.4275 -0.0125
 - LIVE CATTLE (Aug 26) 227.225 2.000
 - LIVE CATTLE (Oct 26) 221.475 2.700
 - LIVE CATTLE (Dec 26) 220.800 3.400
 - LIVE CATTLE (Feb 27) 220.975 3.250
 - LIVE CATTLE (Apr 27) 221.500 3.000
 - LIVE CATTLE (Jun 27) 214.675 2.850
 - LEAN HOGS (Aug 26) 102.975
 - LEAN HOGS (Oct 26) 88.175 0.375
 - LEAN HOGS (Dec 26) 79.225 0.675
 - LEAN HOGS (Feb 27) 82.450 0.850
 - LEAN HOGS (Apr 27) 86.800 0.750
 - LEAN HOGS (May 27) 90.175 0.800
 - FEEDER CATTLE (Aug 26) 343.525 5.275
 - FEEDER CATTLE (Sep 26) 337.025 5.100
 - FEEDER CATTLE (Oct 26) 327.350 2.100
 - FEEDER CATTLE (Nov 26) 320.575 - 0.450
 - FEEDER CATTLE (Jan 27) 313.125 - 1.650
 - FEEDER CATTLE (Mar 27) 309.600 - 1.900

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
452'0 |
462'2 |
451'4 |
459'0 |
7'2 |
451'6 |
12:02P |
|
 |
 |
Dec 26 |
474'6 |
484'2 |
473'4 |
481'0 |
7'0 |
474'0 |
12:02P |
|
 |
 |
Mar 27 |
490'2 |
499'2 |
489'2 |
496'4 |
7'0 |
489'4 |
12:02P |
|
 |
 |
May 27 |
498'6 |
507'4 |
497'6 |
504'6 |
6'2 |
498'4 |
12:02P |
|
 |
 |
Jul 27 |
503'0 |
511'0 |
501'4 |
508'4 |
6'4 |
502'0 |
12:02P |
|
 |
 |
Sep 27 |
485'2 |
489'0 |
483'2 |
487'4 |
3'6 |
483'6 |
12:02P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1210'2 |
1217'0 |
1202'2 |
1214'6 |
6'2 |
1208'4 |
12:02P |
|
 |
 |
Sep 26 |
1202'6 |
1209'4 |
1193'0 |
1207'0 |
7'2 |
1199'6 |
12:02P |
|
 |
 |
Nov 26 |
1215'4 |
1225'0 |
1206'2 |
1222'0 |
8'2 |
1213'6 |
12:02P |
|
 |
 |
Jan 27 |
1229'0 |
1238'4 |
1220'4 |
1235'6 |
8'2 |
1227'4 |
12:02P |
|
 |
 |
Mar 27 |
1230'2 |
1239'6 |
1223'2 |
1237'2 |
7'4 |
1229'6 |
12:02P |
|
 |
 |
May 27 |
1233'4 |
1243'0 |
1228'0 |
1241'2 |
7'2 |
1234'0 |
12:02P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
661'4 |
665'6 |
650'4 |
660'0 |
0'0 |
660'0 |
12:02P |
|
 |
 |
Dec 26 |
679'6 |
682'4 |
668'4 |
677'2 |
-0'2 |
677'4 |
12:02P |
|
 |
 |
Mar 27 |
694'2 |
698'0 |
684'4 |
692'6 |
-0'6 |
693'4 |
12:02P |
|
 |
 |
May 27 |
702'2 |
705'0 |
692'6 |
699'4 |
-1'6 |
701'2 |
12:02P |
|
 |
 |
Jul 27 |
696'6 |
701'2 |
690'0 |
696'4 |
-2'0 |
698'4 |
12:02P |
|
 |
 |
Sep 27 |
705'4 |
706'2 |
695'2 |
702'4 |
-1'6 |
704'2 |
12:02P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
7.0400 |
7.0600 |
6.9550 |
7.0400 |
-0.0225 |
7.0625 |
12:01P |
|
 |
 |
Dec 26 |
7.2950 |
7.2950 |
7.1950 |
7.2700 |
-0.0150 |
7.2850 |
12:01P |
|
 |
 |
Mar 27 |
7.4400 |
7.4475 |
7.3650 |
7.4275 |
-0.0125 |
7.4400 |
12:01P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
225.500 |
228.375 |
225.500 |
227.225 |
2.000 |
225.225 |
12:01P |
|
 |
 |
Oct 26 |
219.075 |
222.975 |
218.500 |
221.475 |
2.700 |
218.775 |
12:01P |
|
 |
 |
Dec 26 |
217.725 |
222.350 |
217.400 |
220.800 |
3.400 |
217.400 |
12:01P |
|
 |
 |
Feb 27 |
218.100 |
222.600 |
217.725 |
220.975 |
3.250 |
217.725 |
12:01P |
|
 |
 |
Apr 27 |
218.600 |
223.000 |
218.350 |
221.500 |
3.000 |
218.500 |
12:01P |
|
 |
 |
Jun 27 |
211.850 |
216.050 |
211.700 |
214.675 |
2.850 |
211.825 |
12:01P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
102.675 |
103.350 |
102.500 |
102.975 |
|
102.975 |
12:01P |
|
 |
 |
Oct 26 |
87.625 |
88.725 |
87.250 |
88.175 |
0.375 |
87.800 |
12:01P |
|
 |
 |
Dec 26 |
78.300 |
79.725 |
78.000 |
79.225 |
0.675 |
78.550 |
12:01P |
|
 |
 |
Feb 27 |
81.425 |
82.800 |
81.175 |
82.450 |
0.850 |
81.600 |
12:01P |
|
 |
 |
Apr 27 |
85.725 |
87.075 |
85.725 |
86.800 |
0.750 |
86.050 |
12:01P |
|
 |
 |
May 27 |
89.775 |
90.175 |
89.775 |
90.175 |
0.800 |
89.375 |
12:01P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
339.750 |
346.000 |
338.750 |
343.525 |
5.275 |
338.250 |
12:01P |
|
 |
 |
Sep 26 |
333.300 |
341.000 |
332.600 |
337.025 |
5.100 |
331.925 |
12:01P |
|
 |
 |
Oct 26 |
324.750 |
331.950 |
323.275 |
327.350 |
2.100 |
325.250 |
12:01P |
|
 |
 |
Nov 26 |
318.825 |
325.225 |
316.550 |
320.575 |
- 0.450 |
321.025 |
12:01P |
|
 |
 |
Jan 27 |
312.125 |
317.925 |
309.400 |
313.125 |
- 1.650 |
314.775 |
12:01P |
|
 |
 |
Mar 27 |
308.900 |
313.850 |
305.975 |
309.600 |
- 1.900 |
311.500 |
12:01P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
459'0 |
7'2 |
| @S6Q |
1214'4 |
6'0 |
| @W6U |
660'0 |
0'0 |
| @O6U |
316'6 |
2'0 |
| Stocks |
| MSFT |
398.6500 |
9.5500 |
| WMT |
113.4700 |
1.7300 |
| XOM |
152.8200 |
- 1.9500 |
| 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 07/28/26 12:13PM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
459'0
|
| Change: |
7'2 |
| Bid: |
458'6 |
| Ask: |
459'0 |
| Today's High: |
462'2 |
| Today's Low: |
451'4 |
| Volume: |
135,837 |
| Open: |
452'0 |
| Settle: |
451'6 |
| Prev: |
451'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-28-2026 12:02:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|