|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 541'6 14'2
 - CORN (Mar 27) 555'0 13'4
 - CORN (May 27) 561'4 13'2
 - CORN (Jul 27) 562'6 11'6
 - CORN (Sep 27) 532'4 10'0
 - CORN (Dec 27) 535'0 9'0
 - SOYBEANS (Nov 26) 1325'2 21'6
 - SOYBEANS (Jan 27) 1341'4 21'4
 - SOYBEANS (Mar 27) 1349'6 20'2
 - SOYBEANS (May 27) 1356'0 19'4
 - SOYBEANS (Jul 27) 1359'6 19'2
 - SOYBEANS (Aug 27) 1340'0 18'0
 - WHEAT (Dec 26) 725'6 11'4
 - WHEAT (Mar 27) 741'2 11'2
 - WHEAT (May 27) 748'6 10'6
 - WHEAT (Jul 27) 746'6 8'6
 - WHEAT (Sep 27) 749'6 7'0
 - WHEAT (Dec 27) 758'4 6'2
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.4900 0.0775
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.7050 0.0875
 - HARD RED SPRING WHEAT MPLS (May 27) 7.8150 0.0800
 - LIVE CATTLE (Oct 26) 219.975 4.050
 - LIVE CATTLE (Dec 26) 221.375 4.750
 - LIVE CATTLE (Feb 27) 222.550 5.200
 - LIVE CATTLE (Apr 27) 223.700 5.475
 - LIVE CATTLE (Jun 27) 218.125 5.300
 - LIVE CATTLE (Aug 27) 214.675 4.925
 - LEAN HOGS (Oct 26) 78.400 0.300
 - LEAN HOGS (Dec 26) 69.850 1.300
 - LEAN HOGS (Feb 27) 71.400 1.250
 - LEAN HOGS (Apr 27) 76.750 1.025
 - LEAN HOGS (May 27) 81.600 0.725
 - LEAN HOGS (Jun 27) 89.975 0.575
 - FEEDER CATTLE (Sep 26) 336.975 3.400
 - FEEDER CATTLE (Oct 26) 329.300 5.800
 - FEEDER CATTLE (Nov 26) 324.925 6.925
 - FEEDER CATTLE (Jan 27) 316.800 7.875
 - FEEDER CATTLE (Mar 27) 312.550 7.725
 - FEEDER CATTLE (Apr 27) 312.325 7.575

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
527'4 |
543'4 |
526'2 |
541'6 |
14'2 |
527'4 |
11:43A |
|
 |
 |
Mar 27 |
541'2 |
556'6 |
540'0 |
555'0 |
13'4 |
541'4 |
11:43A |
|
 |
 |
May 27 |
548'0 |
563'2 |
546'6 |
561'4 |
13'2 |
548'2 |
11:43A |
|
 |
 |
Jul 27 |
550'4 |
564'4 |
549'0 |
562'6 |
11'6 |
551'0 |
11:43A |
|
 |
 |
Sep 27 |
521'4 |
533'6 |
520'0 |
532'4 |
10'0 |
522'4 |
11:43A |
|
 |
 |
Dec 27 |
525'4 |
536'4 |
523'4 |
535'0 |
9'0 |
526'0 |
11:43A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1304'0 |
1327'0 |
1303'4 |
1325'2 |
21'6 |
1303'4 |
11:43A |
|
 |
 |
Jan 27 |
1320'2 |
1343'0 |
1320'2 |
1341'4 |
21'4 |
1320'0 |
11:43A |
|
 |
 |
Mar 27 |
1329'0 |
1351'0 |
1329'0 |
1349'6 |
20'2 |
1329'4 |
11:43A |
|
 |
 |
May 27 |
1336'6 |
1357'4 |
1336'6 |
1356'0 |
19'4 |
1336'4 |
11:43A |
|
 |
 |
Jul 27 |
1340'4 |
1361'2 |
1340'2 |
1359'6 |
19'2 |
1340'4 |
11:43A |
|
 |
 |
Aug 27 |
1324'6 |
1341'2 |
1323'6 |
1340'0 |
18'0 |
1322'0 |
11:43A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
716'0 |
730'0 |
715'2 |
725'6 |
11'4 |
714'2 |
11:43A |
|
 |
 |
Mar 27 |
731'4 |
745'4 |
731'4 |
741'2 |
11'2 |
730'0 |
11:43A |
|
 |
 |
May 27 |
740'2 |
753'0 |
740'2 |
748'6 |
10'6 |
738'0 |
11:43A |
|
 |
 |
Jul 27 |
738'2 |
750'2 |
738'2 |
746'6 |
8'6 |
738'0 |
11:43A |
|
 |
 |
Sep 27 |
742'4 |
753'6 |
742'4 |
749'6 |
7'0 |
742'6 |
11:43A |
|
 |
 |
Dec 27 |
757'0 |
762'0 |
752'6 |
758'4 |
6'2 |
752'2 |
11:43A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
7.4100 |
7.5375 |
7.4100 |
7.4900 |
0.0775 |
7.4125 |
11:43A |
|
 |
 |
Mar 27 |
7.6225 |
7.7425 |
7.6225 |
7.7050 |
0.0875 |
7.6175 |
11:43A |
|
 |
 |
May 27 |
7.7350 |
7.8475 |
7.7350 |
7.8150 |
0.0800 |
7.7350 |
11:43A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
219.000 |
220.125 |
218.025 |
219.975 |
4.050 |
215.925 |
11:43A |
|
 |
 |
Dec 26 |
219.950 |
221.550 |
218.950 |
221.375 |
4.750 |
216.625 |
11:43A |
|
 |
 |
Feb 27 |
220.950 |
222.725 |
219.775 |
222.550 |
5.200 |
217.350 |
11:43A |
|
 |
 |
Apr 27 |
221.225 |
223.825 |
220.600 |
223.700 |
5.475 |
218.225 |
11:43A |
|
 |
 |
Jun 27 |
215.675 |
218.125 |
215.050 |
218.125 |
5.300 |
212.825 |
11:43A |
|
 |
 |
Aug 27 |
212.675 |
214.775 |
211.775 |
214.675 |
4.925 |
209.750 |
11:43A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.525 |
78.900 |
78.000 |
78.400 |
0.300 |
78.100 |
11:43A |
|
 |
 |
Dec 26 |
68.900 |
70.200 |
68.525 |
69.850 |
1.300 |
68.550 |
11:43A |
|
 |
 |
Feb 27 |
70.450 |
71.700 |
69.975 |
71.400 |
1.250 |
70.150 |
11:43A |
|
 |
 |
Apr 27 |
75.750 |
77.025 |
75.600 |
76.750 |
1.025 |
75.725 |
11:43A |
|
 |
 |
May 27 |
81.075 |
81.600 |
81.075 |
81.600 |
0.725 |
80.875 |
11:43A |
|
 |
 |
Jun 27 |
89.400 |
90.225 |
89.225 |
89.975 |
0.575 |
89.400 |
11:43A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
337.750 |
338.450 |
335.750 |
336.975 |
3.400 |
333.575 |
11:43A |
|
 |
 |
Oct 26 |
328.550 |
330.400 |
327.075 |
329.300 |
5.800 |
323.500 |
11:43A |
|
 |
 |
Nov 26 |
322.875 |
325.550 |
321.900 |
324.925 |
6.925 |
318.000 |
11:43A |
|
 |
 |
Jan 27 |
313.800 |
317.175 |
313.000 |
316.800 |
7.875 |
308.925 |
11:43A |
|
 |
 |
Mar 27 |
308.825 |
313.000 |
308.825 |
312.550 |
7.725 |
304.825 |
11:43A |
|
 |
 |
Apr 27 |
309.250 |
312.800 |
308.725 |
312.325 |
7.575 |
304.750 |
11:43A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
541'6 |
14'2 |
| @S6X |
1325'2 |
21'6 |
| @W6Z |
725'6 |
11'4 |
| @O6Z |
416'0 |
9'4 |
| Stocks |
| MSFT |
495.1500 |
1.3700 |
| WMT |
107.5550 |
0.8250 |
| XOM |
158.3300 |
- 5.2100 |
| 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 09/21/26 11:54AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6Z) |
| Exchange: |
CBOT |
| Last Trade: |
541'6
|
| Change: |
14'2 |
| Bid: |
541'4 |
| Ask: |
541'6 |
| Today's High: |
543'4 |
| Today's Low: |
526'2 |
| Volume: |
186,358 |
| Open: |
527'4 |
| Settle: |
527'4 |
| Prev: |
527'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-21-2026 11:43:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|