|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 508'0 -3'2
 - CORN (Dec 26) 528'2 -5'6
 - CORN (Mar 27) 544'0 -5'6
 - CORN (May 27) 551'4 -5'4
 - CORN (Jul 27) 554'6 -5'2
 - CORN (Sep 27) 528'6 -4'6
 - SOYBEANS (Sep 26) 1298'0 -7'2
 - SOYBEANS (Nov 26) 1308'6 -6'6
 - SOYBEANS (Jan 27) 1324'4 -6'6
 - SOYBEANS (Mar 27) 1331'0 -6'6
 - SOYBEANS (May 27) 1336'6 -6'6
 - SOYBEANS (Jul 27) 1338'4 -5'6
 - WHEAT (Sep 26) 717'4 -19'0
 - WHEAT (Dec 26) 728'6 -18'2
 - WHEAT (Mar 27) 744'4 -17'2
 - WHEAT (May 27) 752'2 -17'0
 - WHEAT (Jul 27) 747'0 -17'4
 - WHEAT (Sep 27) 748'4 -17'4
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.3800 -0.0200
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.4725 -0.0600
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.6625 -0.0575
 - LIVE CATTLE (Oct 26) 215.525 - 1.175
 - LIVE CATTLE (Dec 26) 218.250 - 0.750
 - LIVE CATTLE (Feb 27) 220.075 - 0.125
 - LIVE CATTLE (Apr 27) 221.875 0.025
 - LIVE CATTLE (Jun 27) 216.225 - 0.075
 - LIVE CATTLE (Aug 27) 213.050
 - LEAN HOGS (Oct 26) 83.050 -1.175
 - LEAN HOGS (Dec 26) 74.600 -0.450
 - LEAN HOGS (Feb 27) 76.900 -0.675
 - LEAN HOGS (Apr 27) 82.200 -0.800
 - LEAN HOGS (May 27) 86.250 -0.850
 - LEAN HOGS (Jun 27) 95.075 -0.700
 - FEEDER CATTLE (Sep 26) 329.650 0.825
 - FEEDER CATTLE (Oct 26) 325.725 0.375
 - FEEDER CATTLE (Nov 26) 321.375 0.900
 - FEEDER CATTLE (Jan 27) 314.300 1.100
 - FEEDER CATTLE (Mar 27) 310.975 1.000
 - FEEDER CATTLE (Apr 27) 311.400 1.125

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
510'6 |
511'2 |
505'0 |
508'0 |
-3'2 |
507'6s |
02:31P |
|
 |
 |
Dec 26 |
532'4 |
534'6 |
526'4 |
528'2 |
-5'6 |
527'6s |
03:59P |
|
 |
 |
Mar 27 |
547'6 |
550'0 |
542'2 |
544'0 |
-5'6 |
543'2s |
03:40P |
|
 |
 |
May 27 |
555'2 |
557'6 |
550'2 |
551'4 |
-5'4 |
551'0s |
03:50P |
|
 |
 |
Jul 27 |
557'6 |
560'4 |
553'2 |
554'6 |
-5'2 |
554'0s |
03:53P |
|
 |
 |
Sep 27 |
530'2 |
534'2 |
527'4 |
528'6 |
-4'6 |
528'0s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1303'4 |
1307'0 |
1297'4 |
1298'0 |
-7'2 |
1295'2s |
01:20P |
|
 |
 |
Nov 26 |
1317'0 |
1320'6 |
1305'4 |
1308'6 |
-6'6 |
1309'4s |
03:40P |
|
 |
 |
Jan 27 |
1332'4 |
1336'2 |
1321'2 |
1324'4 |
-6'6 |
1325'2s |
03:17P |
|
 |
 |
Mar 27 |
1339'0 |
1342'2 |
1327'6 |
1331'0 |
-6'6 |
1331'6s |
01:30P |
|
 |
 |
May 27 |
1343'6 |
1347'2 |
1332'4 |
1336'6 |
-6'6 |
1337'0s |
02:35P |
|
 |
 |
Jul 27 |
1345'2 |
1348'0 |
1334'2 |
1338'4 |
-5'6 |
1339'2s |
02:48P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
727'0 |
728'4 |
715'0 |
717'4 |
-19'0 |
711'2s |
01:20P |
|
 |
 |
Dec 26 |
747'6 |
755'4 |
727'6 |
728'6 |
-18'2 |
728'6s |
02:30P |
|
 |
 |
Mar 27 |
762'0 |
770'2 |
743'4 |
744'4 |
-17'2 |
744'2s |
03:49P |
|
 |
 |
May 27 |
769'0 |
777'4 |
751'4 |
752'2 |
-17'0 |
751'6s |
01:30P |
|
 |
 |
Jul 27 |
763'6 |
772'0 |
746'0 |
747'0 |
-17'4 |
746'2s |
03:58P |
|
 |
 |
Sep 27 |
766'0 |
773'2 |
748'2 |
748'4 |
-17'4 |
748'2s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
7.3800 |
7.3800 |
7.3800 |
7.3800 |
-0.0200 |
7.2700s |
01:30P |
|
 |
 |
Dec 26 |
7.5375 |
7.6225 |
7.4700 |
7.4725 |
-0.0600 |
7.4800s |
01:30P |
|
 |
 |
Mar 27 |
7.7200 |
7.8000 |
7.6600 |
7.6625 |
-0.0575 |
7.6625s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
216.750 |
217.475 |
214.650 |
215.525 |
- 1.175 |
215.850s |
01:05P |
|
 |
 |
Dec 26 |
218.900 |
219.600 |
217.350 |
218.250 |
- 0.750 |
218.475s |
01:05P |
|
 |
 |
Feb 27 |
220.050 |
220.800 |
219.000 |
220.075 |
- 0.125 |
220.325s |
02:30P |
|
 |
 |
Apr 27 |
221.650 |
222.300 |
220.600 |
221.875 |
0.025 |
222.050s |
01:05P |
|
 |
 |
Jun 27 |
216.700 |
216.850 |
215.150 |
216.225 |
- 0.075 |
216.450s |
02:30P |
|
 |
 |
Aug 27 |
213.425 |
213.550 |
212.100 |
213.050 |
|
213.150s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
83.550 |
83.775 |
82.500 |
83.050 |
-1.175 |
83.075s |
03:29P |
|
 |
 |
Dec 26 |
74.250 |
74.700 |
73.800 |
74.600 |
-0.450 |
74.600s |
03:21P |
|
 |
 |
Feb 27 |
76.875 |
77.075 |
76.375 |
76.900 |
-0.675 |
76.975s |
01:05P |
|
 |
 |
Apr 27 |
82.275 |
82.425 |
81.900 |
82.200 |
-0.800 |
82.275s |
01:05P |
|
 |
 |
May 27 |
86.800 |
86.800 |
86.250 |
86.250 |
-0.850 |
86.350s |
01:05P |
|
 |
 |
Jun 27 |
95.125 |
95.325 |
94.925 |
95.075 |
-0.700 |
95.100s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
328.875 |
329.775 |
326.400 |
329.650 |
0.825 |
329.700s |
02:30P |
|
 |
 |
Oct 26 |
325.375 |
326.000 |
322.375 |
325.725 |
0.375 |
325.825s |
02:45P |
|
 |
 |
Nov 26 |
320.450 |
321.550 |
317.800 |
321.375 |
0.900 |
321.350s |
01:05P |
|
 |
 |
Jan 27 |
313.200 |
314.475 |
310.575 |
314.300 |
1.100 |
314.150s |
01:05P |
|
 |
 |
Mar 27 |
310.000 |
311.175 |
307.800 |
310.975 |
1.000 |
310.850s |
01:05P |
|
 |
 |
Apr 27 |
310.550 |
311.400 |
308.375 |
311.400 |
1.125 |
311.200s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
508'0 |
-3'2 |
| @S6U |
1298'0 |
-7'2 |
| @W6U |
717'4 |
-19'0 |
| @O6U |
356'0 |
-4'0 |
| Stocks |
| MSFT |
491.6500 |
- 2.3000 |
| WMT |
105.8300 |
- 0.2200 |
| XOM |
164.2300 |
3.5700 |
| 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 09/09/26 04:54PM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
508'0
|
| Change: |
-3'2 |
| Bid: |
503'0 |
| Ask: |
535'0 |
| Today's High: |
511'2 |
| Today's Low: |
505'0 |
| Volume: |
783 |
| Open: |
510'6 |
| Settle: |
507'6s |
| Prev: |
511'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Sep-09-2026 1:17:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|