|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (May 26) 456'2 1'2
 - CORN (Jul 26) 464'4 1'0
 - CORN (Sep 26) 469'0 1'4
 - CORN (Dec 26) 484'0 1'2
 - CORN (Mar 27) 496'6 0'6
 - CORN (May 27) 504'2 0'4
 - SOYBEANS (May 26) 1160'4 -4'6
 - SOYBEANS (Jul 26) 1174'6 -4'6
 - SOYBEANS (Aug 26) 1169'2 -4'2
 - SOYBEANS (Sep 26) 1149'6 -2'4
 - SOYBEANS (Nov 26) 1155'2 -1'0
 - SOYBEANS (Jan 27) 1167'6 -1'2
 - WHEAT (May 26) 612'6 11'4
 - WHEAT (Jul 26) 622'0 13'2
 - WHEAT (Sep 26) 635'0 13'0
 - WHEAT (Dec 26) 653'4 13'0
 - WHEAT (Mar 27) 668'4 12'2
 - WHEAT (May 27) 675'0 11'6
 - HARD RED SPRING WHEAT MPLS (May 26) 6.7325 0.0925
 - HARD RED SPRING WHEAT MPLS (Jul 26) 6.9025 0.1050
 - HARD RED SPRING WHEAT MPLS (Sep 26) 7.0525 0.0900
 - LIVE CATTLE (Apr 26) 247.200 0.225
 - LIVE CATTLE (Jun 26) 243.475 0.425
 - LIVE CATTLE (Aug 26) 240.100 0.975
 - LIVE CATTLE (Oct 26) 235.750 0.675
 - LIVE CATTLE (Dec 26) 235.400 0.650
 - LIVE CATTLE (Feb 27) 235.225 0.875
 - LEAN HOGS (May 26) 95.650 0.600
 - LEAN HOGS (Jun 26) 103.425 0.825
 - LEAN HOGS (Jul 26) 106.400 0.725
 - LEAN HOGS (Aug 26) 106.900 0.750
 - LEAN HOGS (Oct 26) 92.075 0.775
 - LEAN HOGS (Dec 26) 84.025 0.475
 - FEEDER CATTLE (Apr 26) 366.800 - 0.175
 - FEEDER CATTLE (May 26) 358.725 0.450
 - FEEDER CATTLE (Aug 26) 359.125 0.475
 - FEEDER CATTLE (Sep 26) 356.850 0.650
 - FEEDER CATTLE (Oct 26) 354.675 0.800
 - FEEDER CATTLE (Nov 26) 352.100 0.900

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
456'6 |
452'4 |
456'2 |
1'2 |
455'4s |
03:37P |
|
 |
 |
Jul 26 |
462'0 |
465'2 |
461'0 |
464'4 |
1'0 |
463'6s |
03:30P |
|
 |
 |
Sep 26 |
466'2 |
469'6 |
465'6 |
469'0 |
1'4 |
468'4s |
03:03P |
|
 |
 |
Dec 26 |
481'4 |
485'2 |
481'0 |
484'0 |
1'2 |
483'4s |
02:45P |
|
 |
 |
Mar 27 |
494'6 |
498'0 |
494'0 |
496'6 |
0'6 |
496'4s |
02:33P |
|
 |
 |
May 27 |
501'6 |
505'2 |
501'4 |
504'2 |
0'4 |
503'6s |
02:34P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1157'4 |
1160'4 |
-4'6 |
1159'6s |
03:27P |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1172'4 |
1174'6 |
-4'6 |
1174'6s |
03:36P |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1167'0 |
1169'2 |
-4'2 |
1169'0s |
01:27P |
|
 |
 |
Sep 26 |
1151'2 |
1155'2 |
1147'4 |
1149'6 |
-2'4 |
1149'2s |
01:30P |
|
 |
 |
Nov 26 |
1157'0 |
1160'0 |
1152'4 |
1155'2 |
-1'0 |
1155'0s |
02:30P |
|
 |
 |
Jan 27 |
1170'0 |
1172'0 |
1164'6 |
1167'6 |
-1'2 |
1167'0s |
03:28P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
600'2 |
612'6 |
598'6 |
612'6 |
11'4 |
610'6s |
02:30P |
|
 |
 |
Jul 26 |
608'0 |
622'2 |
607'2 |
622'0 |
13'2 |
620'2s |
03:27P |
|
 |
 |
Sep 26 |
621'2 |
635'2 |
620'2 |
635'0 |
13'0 |
633'2s |
03:12P |
|
 |
 |
Dec 26 |
639'4 |
653'4 |
639'0 |
653'4 |
13'0 |
651'6s |
02:37P |
|
 |
 |
Mar 27 |
656'2 |
668'6 |
655'4 |
668'4 |
12'2 |
667'2s |
01:30P |
|
 |
 |
May 27 |
663'4 |
675'2 |
663'0 |
675'0 |
11'6 |
674'2s |
02:43P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.6450 |
6.7700 |
6.6225 |
6.7325 |
0.0925 |
6.7450s |
01:30P |
|
 |
 |
Jul 26 |
6.7950 |
6.9500 |
6.7650 |
6.9025 |
0.1050 |
6.9150s |
03:23P |
|
 |
 |
Sep 26 |
6.9700 |
7.0875 |
6.9500 |
7.0525 |
0.0900 |
7.0625s |
01:55P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
245.975 |
247.700 |
245.150 |
247.200 |
0.225 |
247.075s |
01:05P |
|
 |
 |
Jun 26 |
242.000 |
243.950 |
240.925 |
243.475 |
0.425 |
243.500s |
01:05P |
|
 |
 |
Aug 26 |
238.050 |
240.325 |
237.000 |
240.100 |
0.975 |
240.150s |
01:05P |
|
 |
 |
Oct 26 |
234.000 |
235.950 |
232.900 |
235.750 |
0.675 |
235.725s |
01:05P |
|
 |
 |
Dec 26 |
233.250 |
235.500 |
232.475 |
235.400 |
0.650 |
235.300s |
03:25P |
|
 |
 |
Feb 27 |
233.175 |
235.400 |
232.600 |
235.225 |
0.875 |
235.275s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
95.000 |
95.725 |
94.300 |
95.650 |
0.600 |
95.650s |
01:05P |
|
 |
 |
Jun 26 |
102.625 |
103.575 |
102.000 |
103.425 |
0.825 |
103.450s |
01:05P |
|
 |
 |
Jul 26 |
105.575 |
106.625 |
105.250 |
106.400 |
0.725 |
106.425s |
02:58P |
|
 |
 |
Aug 26 |
106.075 |
107.150 |
105.850 |
106.900 |
0.750 |
106.875s |
01:05P |
|
 |
 |
Oct 26 |
91.225 |
92.175 |
90.925 |
92.075 |
0.775 |
91.950s |
01:05P |
|
 |
 |
Dec 26 |
83.425 |
84.200 |
83.275 |
84.025 |
0.475 |
83.925s |
02:30P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
366.025 |
368.950 |
365.000 |
366.800 |
- 0.175 |
366.625s |
01:05P |
|
 |
 |
May 26 |
356.800 |
360.850 |
354.050 |
358.725 |
0.450 |
358.875s |
01:05P |
|
 |
 |
Aug 26 |
357.000 |
361.000 |
354.650 |
359.125 |
0.475 |
359.350s |
02:30P |
|
 |
 |
Sep 26 |
354.400 |
358.425 |
352.575 |
356.850 |
0.650 |
357.075s |
01:05P |
|
 |
 |
Oct 26 |
352.325 |
355.775 |
349.975 |
354.675 |
0.800 |
354.600s |
01:05P |
|
 |
 |
Nov 26 |
349.000 |
352.900 |
347.000 |
352.100 |
0.900 |
351.925s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
456'2 |
1'2 |
| @S6K |
1160'4 |
-4'6 |
| @W6K |
612'6 |
11'4 |
| @O6K |
321'0 |
4'2 |
| Stocks |
| MSFT |
415.7500 |
-17.1700 |
| WMT |
132.0300 |
2.0500 |
| XOM |
150.5300 |
1.0300 |
| 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 04/23/26 03:50PM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6K) |
| Exchange: |
CBOT |
| Last Trade: |
456'2
|
| Change: |
1'2 |
| Bid: |
455'2 |
| Ask: |
455'2 |
| Today's High: |
456'6 |
| Today's Low: |
452'4 |
| Volume: |
95,596 |
| Open: |
453'4 |
| Settle: |
455'4s |
| Prev: |
454'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-23-2026 1:19:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|