|
|
|
|
| |
|
|
 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 456'2 8'2
 - CORN (Dec 26) 480'6 8'6
 - CORN (Mar 27) 496'4 8'6
 - CORN (May 27) 504'0 7'6
 - CORN (Jul 27) 507'2 7'0
 - CORN (Sep 27) 490'0 4'4
 - SOYBEANS (Aug 26) 1167'0 0'0
 - SOYBEANS (Sep 26) 1170'2 4'2
 - SOYBEANS (Nov 26) 1184'4 2'2
 - SOYBEANS (Jan 27) 1199'6 2'0
 - SOYBEANS (Mar 27) 1207'0 1'4
 - SOYBEANS (May 27) 1213'4 1'0
 - WHEAT (Sep 26) 674'0 21'2
 - WHEAT (Dec 26) 688'6 20'4
 - WHEAT (Mar 27) 704'4 19'2
 - WHEAT (May 27) 710'4 18'0
 - WHEAT (Jul 27) 709'4 17'0
 - WHEAT (Sep 27) 716'6 16'4
 - HARD RED SPRING WHEAT MPLS (Sep 26) 6.8500 0.1575
 - HARD RED SPRING WHEAT MPLS (Dec 26) 7.1125 0.1750
 - HARD RED SPRING WHEAT MPLS (Mar 27) 7.3025 0.1775
 - LIVE CATTLE (Aug 26) 221.125 - 5.100
 - LIVE CATTLE (Oct 26) 216.325 - 3.725
 - LIVE CATTLE (Dec 26) 216.025 - 3.425
 - LIVE CATTLE (Feb 27) 216.850 - 3.350
 - LIVE CATTLE (Apr 27) 217.575 - 3.350
 - LIVE CATTLE (Jun 27) 210.600 - 3.275
 - LEAN HOGS (Aug 26) 95.400 -0.075
 - LEAN HOGS (Oct 26) 81.250 -0.875
 - LEAN HOGS (Dec 26) 72.250 -0.850
 - LEAN HOGS (Feb 27) 75.500 -0.750
 - LEAN HOGS (Apr 27) 80.725 -0.775
 - LEAN HOGS (May 27) 84.950 -0.400
 - FEEDER CATTLE (Aug 26) 338.725 - 4.100
 - FEEDER CATTLE (Sep 26) 330.875 - 6.325
 - FEEDER CATTLE (Oct 26) 321.700 - 7.100
 - FEEDER CATTLE (Nov 26) 313.650 - 7.825
 - FEEDER CATTLE (Jan 27) 305.200 - 8.075
 - FEEDER CATTLE (Mar 27) 301.500 - 7.550

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
448'0 |
456'4 |
447'4 |
456'2 |
8'2 |
448'0 |
11:24A |
|
 |
 |
Dec 26 |
472'0 |
481'0 |
471'4 |
480'6 |
8'6 |
472'0 |
11:25A |
|
 |
 |
Mar 27 |
487'6 |
496'6 |
487'4 |
496'4 |
8'6 |
487'6 |
11:25A |
|
 |
 |
May 27 |
496'0 |
504'2 |
495'4 |
504'0 |
7'6 |
496'2 |
11:25A |
|
 |
 |
Jul 27 |
499'2 |
507'4 |
499'2 |
507'2 |
7'0 |
500'2 |
11:25A |
|
 |
 |
Sep 27 |
484'4 |
490'0 |
484'4 |
490'0 |
4'4 |
485'4 |
11:25A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
|
|
|
1167'0 |
0'0 |
1168'2 |
11:24A |
|
 |
 |
Sep 26 |
1167'2 |
1176'2 |
1167'2 |
1170'2 |
4'2 |
1166'0 |
11:25A |
|
 |
 |
Nov 26 |
1183'4 |
1191'4 |
1182'4 |
1184'4 |
2'2 |
1182'2 |
11:24A |
|
 |
 |
Jan 27 |
1198'6 |
1206'4 |
1198'0 |
1199'6 |
2'0 |
1197'6 |
11:25A |
|
 |
 |
Mar 27 |
1206'2 |
1214'0 |
1205'6 |
1207'0 |
1'4 |
1205'4 |
11:25A |
|
 |
 |
May 27 |
1211'4 |
1221'0 |
1211'4 |
1213'4 |
1'0 |
1212'4 |
11:25A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
653'6 |
677'2 |
652'4 |
674'0 |
21'2 |
652'6 |
11:25A |
|
 |
 |
Dec 26 |
668'2 |
691'6 |
667'4 |
688'6 |
20'4 |
668'2 |
11:25A |
|
 |
 |
Mar 27 |
685'2 |
707'2 |
684'6 |
704'4 |
19'2 |
685'2 |
11:25A |
|
 |
 |
May 27 |
692'4 |
713'2 |
692'2 |
710'4 |
18'0 |
692'4 |
11:25A |
|
 |
 |
Jul 27 |
692'6 |
711'6 |
692'6 |
709'4 |
17'0 |
692'4 |
11:25A |
|
 |
 |
Sep 27 |
699'4 |
718'4 |
699'4 |
716'6 |
16'4 |
700'2 |
11:25A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
6.6750 |
6.8750 |
6.6525 |
6.8500 |
0.1575 |
6.6925 |
11:25A |
|
 |
 |
Dec 26 |
6.9375 |
7.1375 |
6.9200 |
7.1125 |
0.1750 |
6.9375 |
11:25A |
|
 |
 |
Mar 27 |
7.1200 |
7.3225 |
7.1200 |
7.3025 |
0.1775 |
7.1250 |
11:25A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
222.850 |
224.500 |
220.350 |
221.125 |
- 5.100 |
226.225 |
11:25A |
|
 |
 |
Oct 26 |
217.000 |
219.050 |
215.225 |
216.325 |
- 3.725 |
220.050 |
11:25A |
|
 |
 |
Dec 26 |
216.075 |
218.400 |
214.850 |
216.025 |
- 3.425 |
219.450 |
11:25A |
|
 |
 |
Feb 27 |
217.200 |
219.250 |
215.675 |
216.850 |
- 3.350 |
220.200 |
11:25A |
|
 |
 |
Apr 27 |
217.900 |
219.925 |
216.225 |
217.575 |
- 3.350 |
220.925 |
11:25A |
|
 |
 |
Jun 27 |
210.550 |
212.800 |
209.275 |
210.600 |
- 3.275 |
213.875 |
11:25A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
95.350 |
95.425 |
95.250 |
95.400 |
-0.075 |
95.475 |
11:25A |
|
 |
 |
Oct 26 |
82.050 |
82.050 |
81.200 |
81.250 |
-0.875 |
82.125 |
11:25A |
|
 |
 |
Dec 26 |
73.000 |
73.000 |
72.125 |
72.250 |
-0.850 |
73.100 |
11:25A |
|
 |
 |
Feb 27 |
76.125 |
76.275 |
75.375 |
75.500 |
-0.750 |
76.250 |
11:25A |
|
 |
 |
Apr 27 |
81.350 |
81.525 |
80.650 |
80.725 |
-0.775 |
81.500 |
11:25A |
|
 |
 |
May 27 |
85.450 |
85.450 |
84.950 |
84.950 |
-0.400 |
85.350 |
11:25A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
339.025 |
341.200 |
336.450 |
338.725 |
- 4.100 |
342.825 |
11:25A |
|
 |
 |
Sep 26 |
331.700 |
333.825 |
328.075 |
330.875 |
- 6.325 |
337.200 |
11:25A |
|
 |
 |
Oct 26 |
323.100 |
325.500 |
319.450 |
321.700 |
- 7.100 |
328.800 |
11:25A |
|
 |
 |
Nov 26 |
316.775 |
318.400 |
312.200 |
313.650 |
- 7.825 |
321.475 |
11:25A |
|
 |
 |
Jan 27 |
309.375 |
310.250 |
304.525 |
305.200 |
- 8.075 |
313.275 |
11:25A |
|
 |
 |
Mar 27 |
305.325 |
305.950 |
300.925 |
301.500 |
- 7.550 |
309.050 |
11:25A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
456'2 |
8'2 |
| @S6Q |
1167'0 |
0'0 |
| @W6U |
674'0 |
21'2 |
| @O6U |
319'2 |
2'6 |
| Stocks |
| MSFT |
497.0450 |
0.1650 |
| WMT |
115.4500 |
- 0.2700 |
| XOM |
160.7700 |
2.1600 |
| TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| LaBolt |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Aug 31, 26
|
|
|
|
|
| |
Sep 30, 26
|
|
|
|
|
| Soybeans |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Winter Wheat |
Aug 31, 26
|
|
|
|
|
| S SHORE |
Delivery |
Cash |
|
Basis |
|
|
| Spring Wheat |
Aug 31, 26
|
|
|
|
|
| Corn |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| NASSAU |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Soybeans |
Aug 31, 26
|
|
|
|
|
| |
Oct 31, 26
|
|
|
|
|
| Spring Wheat |
Aug 31, 26
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 08/14/26 11:36AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6U) |
| Exchange: |
CBOT |
| Last Trade: |
456'2
|
| Change: |
8'2 |
| Bid: |
456'0 |
| Ask: |
456'4 |
| Today's High: |
456'4 |
| Today's Low: |
447'4 |
| Volume: |
152,335 |
| Open: |
448'0 |
| Settle: |
448'0 |
| Prev: |
448'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Aug-14-2026 11:24:00AM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
| |
|
|