|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 529'4 0'4
 - CORN (Mar 27) 544'0 0'4
 - CORN (May 27) 551'2 0'4
 - CORN (Jul 27) 554'0 0'4
 - CORN (Sep 27) 525'6 1'0
 - CORN (Dec 27) 528'6 0'2
 - SOYBEANS (Nov 26) 1321'6 3'6
 - SOYBEANS (Jan 27) 1337'0 3'2
 - SOYBEANS (Mar 27) 1345'2 2'6
 - SOYBEANS (May 27) 1352'2 2'2
 - SOYBEANS (Jul 27) 1356'6 2'2
 - SOYBEANS (Aug 27) 1338'4 1'4
 - WHEAT (Dec 26) 706'4 -2'0
 - WHEAT (Mar 27) 722'2 -2'0
 - WHEAT (May 27) 730'4 -1'4
 - WHEAT (Jul 27) 732'0 -1'0
 - WHEAT (Sep 27) 737'2 -1'2
 - WHEAT (Dec 27) 748'4 0'0
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.2700 -0.0175
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.4775 -0.0225
 - HARD RED SPRING WHEAT MPLS (May 27) 7.6000 -0.0200
 - LIVE CATTLE (Oct 26) 220.825 2.150
 - LIVE CATTLE (Dec 26) 222.175 2.900
 - LIVE CATTLE (Feb 27) 223.325 3.100
 - LIVE CATTLE (Apr 27) 224.400 3.000
 - LIVE CATTLE (Jun 27) 219.075 2.975
 - LIVE CATTLE (Aug 27) 215.775 2.850
 - LEAN HOGS (Oct 26) 79.875 0.600
 - LEAN HOGS (Dec 26) 70.375 -0.675
 - LEAN HOGS (Feb 27) 72.025 -0.525
 - LEAN HOGS (Apr 27) 77.200 -0.350
 - LEAN HOGS (May 27) 81.575 -0.400
 - LEAN HOGS (Jun 27) 90.075 -0.325
 - FEEDER CATTLE (Sep 26) 336.400 - 0.750
 - FEEDER CATTLE (Oct 26) 332.975 5.300
 - FEEDER CATTLE (Nov 26) 329.200 6.300
 - FEEDER CATTLE (Jan 27) 321.375 6.925
 - FEEDER CATTLE (Mar 27) 317.025 6.850
 - FEEDER CATTLE (Apr 27) 316.650 6.700

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
526'4 |
530'6 |
526'4 |
529'4 |
0'4 |
529'0 |
01:22A |
|
 |
 |
Mar 27 |
541'2 |
545'0 |
541'0 |
544'0 |
0'4 |
543'4 |
01:22A |
|
 |
 |
May 27 |
548'4 |
552'0 |
548'4 |
551'2 |
0'4 |
550'6 |
01:23A |
|
 |
 |
Jul 27 |
551'6 |
554'6 |
551'4 |
554'0 |
0'4 |
553'4 |
01:23A |
|
 |
 |
Sep 27 |
523'0 |
525'6 |
523'0 |
525'6 |
1'0 |
524'6 |
01:23A |
|
 |
 |
Dec 27 |
527'0 |
529'6 |
526'4 |
528'6 |
0'2 |
528'4 |
01:23A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1310'0 |
1324'4 |
1310'0 |
1321'6 |
3'6 |
1318'0 |
01:22A |
|
 |
 |
Jan 27 |
1326'2 |
1340'0 |
1325'6 |
1337'0 |
3'2 |
1333'6 |
01:22A |
|
 |
 |
Mar 27 |
1335'0 |
1348'0 |
1334'2 |
1345'2 |
2'6 |
1342'4 |
01:23A |
|
 |
 |
May 27 |
1342'2 |
1354'6 |
1342'0 |
1352'2 |
2'2 |
1350'0 |
01:23A |
|
 |
 |
Jul 27 |
1346'4 |
1359'2 |
1346'4 |
1356'6 |
2'2 |
1354'4 |
01:23A |
|
 |
 |
Aug 27 |
1329'2 |
1339'6 |
1329'2 |
1338'4 |
1'4 |
1337'0 |
01:23A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
707'6 |
709'0 |
704'0 |
706'4 |
-2'0 |
708'4 |
01:23A |
|
 |
 |
Mar 27 |
724'0 |
724'2 |
719'4 |
722'2 |
-2'0 |
724'2 |
01:23A |
|
 |
 |
May 27 |
732'0 |
732'2 |
727'6 |
730'4 |
-1'4 |
732'0 |
01:23A |
|
 |
 |
Jul 27 |
733'0 |
733'4 |
729'2 |
732'0 |
-1'0 |
733'0 |
01:23A |
|
 |
 |
Sep 27 |
738'4 |
738'6 |
734'4 |
737'2 |
-1'2 |
738'4 |
01:23A |
|
 |
 |
Dec 27 |
748'4 |
748'6 |
746'4 |
748'4 |
0'0 |
748'4 |
01:23A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
7.2700 |
7.2750 |
7.2600 |
7.2700 |
-0.0175 |
7.2875 |
01:00A |
|
 |
 |
Mar 27 |
7.5075 |
7.5075 |
7.4775 |
7.4775 |
-0.0225 |
7.5000 |
01:20A |
|
 |
 |
May 27 |
7.6025 |
7.6025 |
7.6000 |
7.6000 |
-0.0200 |
7.6200 |
01:20A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
218.850 |
221.075 |
218.450 |
220.825 |
2.150 |
220.925s |
09/23 |
|
 |
 |
Dec 26 |
219.500 |
222.550 |
219.000 |
222.175 |
2.900 |
222.350s |
09/23 |
|
 |
 |
Feb 27 |
220.500 |
223.750 |
220.000 |
223.325 |
3.100 |
223.650s |
09/23 |
|
 |
 |
Apr 27 |
221.775 |
224.800 |
221.275 |
224.400 |
3.000 |
224.700s |
09/23 |
|
 |
 |
Jun 27 |
216.100 |
219.500 |
215.975 |
219.075 |
2.975 |
219.425s |
09/23 |
|
 |
 |
Aug 27 |
213.250 |
216.100 |
212.750 |
215.775 |
2.850 |
216.025s |
09/23 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
79.250 |
79.925 |
79.125 |
79.875 |
0.600 |
79.875s |
09/23 |
|
 |
 |
Dec 26 |
70.975 |
71.025 |
69.950 |
70.375 |
-0.675 |
70.325s |
09/23 |
|
 |
 |
Feb 27 |
72.450 |
72.500 |
71.750 |
72.025 |
-0.525 |
72.025s |
09/23 |
|
 |
 |
Apr 27 |
77.550 |
77.575 |
76.925 |
77.200 |
-0.350 |
77.200s |
09/23 |
|
 |
 |
May 27 |
81.575 |
81.575 |
81.575 |
81.575 |
-0.400 |
81.575s |
09/23 |
|
 |
 |
Jun 27 |
90.475 |
90.500 |
89.875 |
90.075 |
-0.325 |
90.175s |
09/23 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
337.000 |
337.425 |
336.325 |
336.400 |
- 0.750 |
336.525s |
09/23 |
|
 |
 |
Oct 26 |
328.125 |
333.475 |
327.750 |
332.975 |
5.300 |
333.325s |
09/23 |
|
 |
 |
Nov 26 |
323.475 |
329.675 |
322.650 |
329.200 |
6.300 |
329.500s |
09/23 |
|
 |
 |
Jan 27 |
314.750 |
321.850 |
314.450 |
321.375 |
6.925 |
321.675s |
09/23 |
|
 |
 |
Mar 27 |
310.925 |
317.375 |
310.425 |
317.025 |
6.850 |
317.275s |
09/23 |
|
 |
 |
Apr 27 |
309.925 |
317.000 |
309.925 |
316.650 |
6.700 |
316.925s |
09/23 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
529'4 |
0'4 |
| @S6X |
1321'6 |
3'6 |
| @W6Z |
706'4 |
-2'0 |
| @O6Z |
417'0 |
-0'2 |
| Stocks |
| MSFT |
500.5900 |
2.5900 |
| WMT |
110.5300 |
0.4100 |
| XOM |
161.2300 |
2.5200 |
| 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 09/24/26 01:34AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
529'4
|
| Change: |
0'4 |
| Bid: |
529'2 |
| Ask: |
529'4 |
| Today's High: |
530'6 |
| Today's Low: |
526'4 |
| Volume: |
227,369 |
| Open: |
526'4 |
| Settle: |
529'0 |
| Prev: |
529'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-24-2026 1:21:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|