|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (May 26) 455'0 -0'4
 - CORN (Jul 26) 463'4 -0'2
 - CORN (Sep 26) 468'6 0'0
 - CORN (Dec 26) 484'2 0'6
 - CORN (Mar 27) 497'6 1'4
 - CORN (May 27) 505'2 1'6
 - SOYBEANS (May 26) 1161'6 4'0
 - SOYBEANS (Jul 26) 1176'6 3'6
 - SOYBEANS (Aug 26) 1170'0 2'4
 - SOYBEANS (Sep 26) 1149'6 1'2
 - SOYBEANS (Nov 26) 1154'4 0'6
 - SOYBEANS (Jan 27) 1167'0 1'0
 - WHEAT (May 26) 607'4 -2'4
 - WHEAT (Jul 26) 616'2 -3'4
 - WHEAT (Sep 26) 629'4 -3'0
 - WHEAT (Dec 26) 648'6 -2'2
 - WHEAT (Mar 27) 665'0 -1'2
 - WHEAT (May 27) 672'2 -0'4
 - HARD RED SPRING WHEAT MPLS (May 26) 6.7275 0.0150
 - HARD RED SPRING WHEAT MPLS (Jul 26) 6.9000 0.0175
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.0675 0.0325
 - LIVE CATTLE (Apr 26) 248.275 1.225
 - LIVE CATTLE (Jun 26) 244.875 1.725
 - LIVE CATTLE (Aug 26) 241.175 1.500
 - LIVE CATTLE (Oct 26) 237.075 1.750
 - LIVE CATTLE (Dec 26) 236.700 1.800
 - LIVE CATTLE (Feb 27) 236.675 1.775
 - LEAN HOGS (May 26) 94.475 -1.350
 - LEAN HOGS (Jun 26) 101.900 - 1.550
 - LEAN HOGS (Jul 26) 104.925 - 1.525
 - LEAN HOGS (Aug 26) 105.600 - 1.300
 - LEAN HOGS (Oct 26) 91.250 -0.800
 - LEAN HOGS (Dec 26) 83.600 -0.450
 - FEEDER CATTLE (Apr 26) 367.350 1.000
 - FEEDER CATTLE (May 26) 360.075 2.025
 - FEEDER CATTLE (Aug 26) 360.950 2.425
 - FEEDER CATTLE (Sep 26) 358.900 2.675
 - FEEDER CATTLE (Oct 26) 356.650 2.925
 - FEEDER CATTLE (Nov 26) 354.350 3.050

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
455'4 |
457'6 |
453'4 |
455'0 |
-0'4 |
455'0s |
04/24 |
|
 |
 |
Jul 26 |
464'0 |
466'2 |
462'0 |
463'4 |
-0'2 |
463'4s |
04/24 |
|
 |
 |
Sep 26 |
468'4 |
471'0 |
467'0 |
468'6 |
0'0 |
468'4s |
04/24 |
|
 |
 |
Dec 26 |
483'6 |
486'0 |
482'4 |
484'2 |
0'6 |
484'2s |
04/24 |
|
 |
 |
Mar 27 |
496'4 |
498'6 |
496'0 |
497'6 |
1'4 |
498'0s |
04/24 |
|
 |
 |
May 27 |
503'4 |
505'6 |
503'0 |
505'2 |
1'6 |
505'4s |
04/24 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1160'2 |
1164'2 |
1156'6 |
1161'6 |
4'0 |
1163'6s |
04/24 |
|
 |
 |
Jul 26 |
1175'0 |
1179'2 |
1171'2 |
1176'6 |
3'6 |
1178'4s |
04/24 |
|
 |
 |
Aug 26 |
1168'6 |
1172'2 |
1165'4 |
1170'0 |
2'4 |
1171'4s |
04/24 |
|
 |
 |
Sep 26 |
1149'4 |
1152'0 |
1145'6 |
1149'6 |
1'2 |
1150'4s |
04/24 |
|
 |
 |
Nov 26 |
1155'0 |
1157'6 |
1151'4 |
1154'4 |
0'6 |
1155'6s |
04/24 |
|
 |
 |
Jan 27 |
1166'6 |
1169'6 |
1163'6 |
1167'0 |
1'0 |
1168'0s |
04/24 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
612'4 |
616'2 |
602'0 |
607'4 |
-2'4 |
608'2s |
04/24 |
|
 |
 |
Jul 26 |
622'0 |
625'2 |
611'0 |
616'2 |
-3'4 |
616'6s |
04/24 |
|
 |
 |
Sep 26 |
635'0 |
638'2 |
624'4 |
629'4 |
-3'0 |
630'2s |
04/24 |
|
 |
 |
Dec 26 |
653'0 |
656'4 |
644'0 |
648'6 |
-2'2 |
649'4s |
04/24 |
|
 |
 |
Mar 27 |
668'2 |
671'2 |
660'2 |
665'0 |
-1'2 |
666'0s |
04/24 |
|
 |
 |
May 27 |
675'0 |
677'4 |
668'2 |
672'2 |
-0'4 |
673'6s |
04/24 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.7150 |
6.7650 |
6.6800 |
6.7275 |
0.0150 |
6.7600s |
04/24 |
|
 |
 |
Jul 26 |
6.8900 |
6.9500 |
6.8400 |
6.9000 |
0.0175 |
6.9325s |
04/24 |
|
 |
 |
Sep 26 |
7.0500 |
7.1000 |
6.9950 |
7.0675 |
0.0325 |
7.0950s |
04/24 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
247.775 |
249.625 |
247.650 |
248.275 |
1.225 |
248.300s |
04/24 |
|
 |
 |
Jun 26 |
244.000 |
246.500 |
243.825 |
244.875 |
1.725 |
245.225s |
04/24 |
|
 |
 |
Aug 26 |
240.625 |
242.850 |
240.325 |
241.175 |
1.500 |
241.650s |
04/24 |
|
 |
 |
Oct 26 |
236.300 |
238.350 |
236.300 |
237.075 |
1.750 |
237.475s |
04/24 |
|
 |
 |
Dec 26 |
235.950 |
237.875 |
235.950 |
236.700 |
1.800 |
237.100s |
04/24 |
|
 |
 |
Feb 27 |
235.575 |
237.600 |
235.575 |
236.675 |
1.775 |
237.050s |
04/24 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
95.450 |
95.600 |
94.175 |
94.475 |
-1.350 |
94.300s |
04/24 |
|
 |
 |
Jun 26 |
103.300 |
103.500 |
101.850 |
101.900 |
- 1.550 |
101.900s |
04/24 |
|
 |
 |
Jul 26 |
106.200 |
106.375 |
104.850 |
104.925 |
- 1.525 |
104.900s |
04/24 |
|
 |
 |
Aug 26 |
106.875 |
106.900 |
105.525 |
105.600 |
- 1.300 |
105.575s |
04/24 |
|
 |
 |
Oct 26 |
92.000 |
92.075 |
91.075 |
91.250 |
-0.800 |
91.150s |
04/24 |
|
 |
 |
Dec 26 |
84.075 |
84.200 |
83.400 |
83.600 |
-0.450 |
83.475s |
04/24 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
367.475 |
368.400 |
366.775 |
367.350 |
1.000 |
367.625s |
04/24 |
|
 |
 |
May 26 |
360.500 |
363.175 |
359.225 |
360.075 |
2.025 |
360.900s |
04/24 |
|
 |
 |
Aug 26 |
361.000 |
363.650 |
360.050 |
360.950 |
2.425 |
361.775s |
04/24 |
|
 |
 |
Sep 26 |
358.775 |
361.500 |
357.950 |
358.900 |
2.675 |
359.750s |
04/24 |
|
 |
 |
Oct 26 |
356.000 |
359.025 |
355.700 |
356.650 |
2.925 |
357.525s |
04/24 |
|
 |
 |
Nov 26 |
353.625 |
356.300 |
352.850 |
354.350 |
3.050 |
354.975s |
04/24 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
455'0 |
-0'4 |
| @S6K |
1161'6 |
4'0 |
| @W6K |
607'4 |
-2'4 |
| @O6K |
323'0 |
2'2 |
| Stocks |
| MSFT |
424.6200 |
8.8700 |
| WMT |
129.9200 |
- 2.1100 |
| XOM |
148.9100 |
- 1.6200 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Apr 30, 26
|
|
|
|
|
| |
May 31, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| |
Jul 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Apr 30, 26
|
|
|
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Apr 30, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Apr 30, 26
|
|
|
|
|
| Corn |
Jun 30, 26
|
|
|
|
|
| |
Jul 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Apr 30, 26
|
|
|
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Apr 30, 26
|
|
|
|
|
| |
May 31, 26
|
|
|
|
|
| |
Jun 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Apr 30, 26
|
|
|
|
|
| Waubay AGP Aberdeen |
Delivery |
Cash |
|
Basis |
|
|
| Soybeans |
Apr 30, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 04/25/26 09:04AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
455'0
|
| Change: |
-0'4 |
| Bid: |
455'0 |
| Ask: |
455'0 |
| Today's High: |
457'6 |
| Today's Low: |
453'4 |
| Volume: |
89,175 |
| Open: |
455'4 |
| Settle: |
455'0s |
| Prev: |
455'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-24-2026 1:19:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|