|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 509'6 -4'2
 - CORN (Dec 26) 532'6 -3'6
 - CORN (Mar 27) 546'4 -4'2
 - CORN (May 27) 552'6 -4'4
 - CORN (Jul 27) 553'4 -5'0
 - CORN (Sep 27) 528'0 -5'0
 - SOYBEANS (Sep 26) 1245'6 -8'4
 - SOYBEANS (Nov 26) 1258'6 -7'2
 - SOYBEANS (Jan 27) 1273'4 -7'2
 - SOYBEANS (Mar 27) 1279'0 -7'2
 - SOYBEANS (May 27) 1284'0 -7'0
 - SOYBEANS (Jul 27) 1286'6 -6'6
 - WHEAT (Sep 26) 730'6 0'2
 - WHEAT (Dec 26) 749'0 0'6
 - WHEAT (Mar 27) 764'6 -0'4
 - WHEAT (May 27) 770'2 -1'0
 - WHEAT (Jul 27) 759'6 -3'0
 - WHEAT (Sep 27) 761'0 -4'2
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.2375 0.0225
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.4775 -0.0025
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.6575 -0.0025
 - LIVE CATTLE (Aug 26) 218.450 0.375
 - LIVE CATTLE (Oct 26) 210.650 - 0.175
 - LIVE CATTLE (Dec 26) 212.450 0.450
 - LIVE CATTLE (Feb 27) 214.000 0.575
 - LIVE CATTLE (Apr 27) 215.625 0.500
 - LIVE CATTLE (Jun 27) 209.900 0.650
 - LEAN HOGS (Oct 26) 80.800 0.450
 - LEAN HOGS (Dec 26) 70.950 0.625
 - LEAN HOGS (Feb 27) 73.650 0.550
 - LEAN HOGS (Apr 27) 79.350 0.675
 - LEAN HOGS (May 27) 83.650 0.600
 - LEAN HOGS (Jun 27) 92.650 0.525
 - FEEDER CATTLE (Aug 26) 332.575 - 0.975
 - FEEDER CATTLE (Sep 26) 318.550 - 0.275
 - FEEDER CATTLE (Oct 26) 313.775 0.925
 - FEEDER CATTLE (Nov 26) 307.100 1.800
 - FEEDER CATTLE (Jan 27) 299.675 2.325
 - FEEDER CATTLE (Mar 27) 297.350 2.825

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
512'0 |
514'6 |
509'0 |
509'6 |
-4'2 |
514'0 |
05:04A |
|
 |
 |
Dec 26 |
534'2 |
537'4 |
531'4 |
532'6 |
-3'6 |
536'4 |
05:04A |
|
 |
 |
Mar 27 |
548'0 |
551'2 |
545'4 |
546'4 |
-4'2 |
550'6 |
05:03A |
|
 |
 |
May 27 |
555'0 |
557'4 |
551'6 |
552'6 |
-4'4 |
557'2 |
05:03A |
|
 |
 |
Jul 27 |
555'6 |
558'6 |
553'4 |
553'4 |
-5'0 |
558'4 |
05:03A |
|
 |
 |
Sep 27 |
529'2 |
532'2 |
527'6 |
528'0 |
-5'0 |
533'0 |
05:03A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1250'4 |
1254'0 |
1244'4 |
1245'6 |
-8'4 |
1254'2 |
05:03A |
|
 |
 |
Nov 26 |
1261'0 |
1265'6 |
1256'0 |
1258'6 |
-7'2 |
1266'0 |
05:04A |
|
 |
 |
Jan 27 |
1276'0 |
1280'2 |
1270'6 |
1273'4 |
-7'2 |
1280'6 |
05:03A |
|
 |
 |
Mar 27 |
1281'0 |
1285'4 |
1276'4 |
1279'0 |
-7'2 |
1286'2 |
05:03A |
|
 |
 |
May 27 |
1285'2 |
1290'0 |
1281'2 |
1284'0 |
-7'0 |
1291'0 |
05:03A |
|
 |
 |
Jul 27 |
1288'6 |
1292'0 |
1283'6 |
1286'6 |
-6'6 |
1293'4 |
05:03A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
729'0 |
749'4 |
723'2 |
730'6 |
0'2 |
730'4 |
05:05A |
|
 |
 |
Dec 26 |
746'4 |
767'4 |
741'0 |
749'0 |
0'6 |
748'2 |
05:04A |
|
 |
 |
Mar 27 |
762'0 |
783'2 |
757'6 |
764'6 |
-0'4 |
765'2 |
05:03A |
|
 |
 |
May 27 |
769'4 |
787'6 |
764'0 |
770'2 |
-1'0 |
771'2 |
05:03A |
|
 |
 |
Jul 27 |
760'0 |
775'6 |
754'6 |
759'6 |
-3'0 |
762'6 |
05:04A |
|
 |
 |
Sep 27 |
760'2 |
776'0 |
756'6 |
761'0 |
-4'2 |
765'2 |
05:04A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
7.2175 |
7.2950 |
7.1650 |
7.2375 |
0.0225 |
7.2150 |
05:03A |
|
 |
 |
Dec 26 |
7.4700 |
7.5650 |
7.4250 |
7.4775 |
-0.0025 |
7.4800 |
05:03A |
|
 |
 |
Mar 27 |
7.6400 |
7.7500 |
7.5925 |
7.6575 |
-0.0025 |
7.6600 |
05:03A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
218.300 |
219.300 |
217.525 |
218.450 |
0.375 |
218.475s |
08/26 |
|
 |
 |
Oct 26 |
210.950 |
212.150 |
209.525 |
210.650 |
- 0.175 |
210.775s |
08/26 |
|
 |
 |
Dec 26 |
212.150 |
213.825 |
211.300 |
212.450 |
0.450 |
212.575s |
08/26 |
|
 |
 |
Feb 27 |
213.900 |
215.300 |
212.750 |
214.000 |
0.575 |
214.075s |
08/26 |
|
 |
 |
Apr 27 |
215.400 |
216.900 |
214.525 |
215.625 |
0.500 |
215.725s |
08/26 |
|
 |
 |
Jun 27 |
209.250 |
211.125 |
208.950 |
209.900 |
0.650 |
210.125s |
08/26 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
80.425 |
81.050 |
80.100 |
80.800 |
0.450 |
80.900s |
08/26 |
|
 |
 |
Dec 26 |
70.375 |
71.125 |
70.350 |
70.950 |
0.625 |
70.975s |
08/26 |
|
 |
 |
Feb 27 |
73.225 |
73.775 |
73.150 |
73.650 |
0.550 |
73.725s |
08/26 |
|
 |
 |
Apr 27 |
79.100 |
79.475 |
78.750 |
79.350 |
0.675 |
79.450s |
08/26 |
|
 |
 |
May 27 |
83.650 |
83.650 |
83.650 |
83.650 |
0.600 |
83.850s |
08/26 |
|
 |
 |
Jun 27 |
92.200 |
92.725 |
92.025 |
92.650 |
0.525 |
92.700s |
08/26 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
333.350 |
333.625 |
331.950 |
332.575 |
- 0.975 |
332.750s |
08/26 |
|
 |
 |
Sep 26 |
318.825 |
320.725 |
315.700 |
318.550 |
- 0.275 |
319.000s |
08/26 |
|
 |
 |
Oct 26 |
313.000 |
315.875 |
310.850 |
313.775 |
0.925 |
314.250s |
08/26 |
|
 |
 |
Nov 26 |
305.625 |
309.000 |
304.150 |
307.100 |
1.800 |
307.500s |
08/26 |
|
 |
 |
Jan 27 |
297.375 |
301.050 |
296.700 |
299.675 |
2.325 |
300.075s |
08/26 |
|
 |
 |
Mar 27 |
294.550 |
297.775 |
293.500 |
297.350 |
2.825 |
297.375s |
08/26 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
509'6 |
-4'2 |
| @S6U |
1245'6 |
-8'4 |
| @W6U |
730'6 |
0'2 |
| @O6U |
337'2 |
3'6 |
| Stocks |
| MSFT |
496.3700 |
4.6600 |
| WMT |
104.3400 |
- 1.0400 |
| XOM |
158.1900 |
- 2.4500 |
| 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 08/27/26 05:15AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
509'6
|
| Change: |
-4'2 |
| Bid: |
509'4 |
| Ask: |
510'0 |
| Today's High: |
514'6 |
| Today's Low: |
509'0 |
| Volume: |
136,472 |
| Open: |
512'0 |
| Settle: |
514'0 |
| Prev: |
514'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-27-2026 5:02:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|