|
|
|
 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 443'0 -5'0
 - CORN (Sep 25) 421'0 -3'4
 - CORN (Dec 25) 434'6 -3'2
 - CORN (Mar 26) 449'4 -3'0
 - CORN (May 26) 458'6 -3'0
 - CORN (Jul 26) 462'6 -2'6
 - SOYBEANS (Jul 25) 1051'0 -1'2
 - SOYBEANS (Aug 25) 1046'4 -1'0
 - SOYBEANS (Sep 25) 1028'4 0'0
 - SOYBEANS (Nov 25) 1034'6 0'2
 - SOYBEANS (Jan 26) 1045'6 0'2
 - SOYBEANS (Mar 26) 1052'4 0'4
 - WHEAT (Jul 25) 524'6 -7'6
 - WHEAT (Sep 25) 538'4 -7'4
 - WHEAT (Dec 25) 560'6 -7'2
 - WHEAT (Mar 26) 580'2 -6'6
 - WHEAT (May 26) 592'2 -5'6
 - WHEAT (Jul 26) 600'2 -5'0
 - LIVE CATTLE (Jun 25) 212.300 1.050
 - LIVE CATTLE (Aug 25) 206.875 0.900
 - LIVE CATTLE (Oct 25) 204.025 1.300
 - LIVE CATTLE (Dec 25) 204.225 1.225
 - LIVE CATTLE (Feb 26) 204.275 1.025
 - LIVE CATTLE (Apr 26) 204.125 0.850
 - LEAN HOGS (Jun 25) 100.450 - 0.375
 - LEAN HOGS (Jul 25) 104.300 0.050
 - LEAN HOGS (Aug 25) 103.725 0.275
 - LEAN HOGS (Oct 25) 86.875 0.225
 - LEAN HOGS (Dec 25) 78.725
 - LEAN HOGS (Feb 26) 81.500 -0.050

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
449'0 |
451'4 |
442'6 |
443'0 |
-5'0 |
443'4s |
05/16 |
|
 |
 |
Sep 25 |
426'0 |
427'6 |
420'6 |
421'0 |
-3'4 |
421'4s |
05/16 |
|
 |
 |
Dec 25 |
440'0 |
441'4 |
434'4 |
434'6 |
-3'2 |
435'4s |
05/16 |
|
 |
 |
Mar 26 |
454'6 |
456'2 |
449'4 |
449'4 |
-3'0 |
450'4s |
05/16 |
|
 |
 |
May 26 |
463'4 |
464'4 |
458'2 |
458'6 |
-3'0 |
459'0s |
05/16 |
|
 |
 |
Jul 26 |
467'2 |
469'0 |
462'6 |
462'6 |
-2'6 |
463'6s |
05/16 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1052'4 |
1059'6 |
1047'2 |
1051'0 |
-1'2 |
1050'0s |
05/16 |
|
 |
 |
Aug 25 |
1047'4 |
1055'2 |
1044'0 |
1046'4 |
-1'0 |
1046'2s |
05/16 |
|
 |
 |
Sep 25 |
1030'0 |
1037'0 |
1024'6 |
1028'4 |
0'0 |
1029'4s |
05/16 |
|
 |
 |
Nov 25 |
1035'4 |
1043'0 |
1030'6 |
1034'6 |
0'2 |
1035'4s |
05/16 |
|
 |
 |
Jan 26 |
1046'4 |
1054'4 |
1042'4 |
1045'6 |
0'2 |
1047'0s |
05/16 |
|
 |
 |
Mar 26 |
1052'6 |
1060'4 |
1049'0 |
1052'4 |
0'4 |
1053'4s |
05/16 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
533'4 |
533'4 |
523'4 |
524'6 |
-7'6 |
525'0s |
05/16 |
|
 |
 |
Sep 25 |
546'0 |
547'2 |
537'6 |
538'4 |
-7'4 |
539'0s |
05/16 |
|
 |
 |
Dec 25 |
568'4 |
569'0 |
559'2 |
560'6 |
-7'2 |
560'6s |
05/16 |
|
 |
 |
Mar 26 |
587'6 |
588'2 |
578'4 |
580'2 |
-6'6 |
580'2s |
05/16 |
|
 |
 |
May 26 |
597'0 |
598'4 |
590'4 |
592'2 |
-5'6 |
592'0s |
05/16 |
|
 |
 |
Jul 26 |
605'0 |
605'0 |
598'6 |
600'2 |
-5'0 |
600'0s |
05/16 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
211.500 |
212.875 |
210.750 |
212.300 |
1.050 |
212.225s |
05/16 |
|
 |
 |
Aug 25 |
206.200 |
207.350 |
205.400 |
206.875 |
0.900 |
206.750s |
05/16 |
|
 |
 |
Oct 25 |
202.900 |
204.500 |
202.300 |
204.025 |
1.300 |
203.975s |
05/16 |
|
 |
 |
Dec 25 |
203.050 |
204.625 |
202.325 |
204.225 |
1.225 |
204.275s |
05/16 |
|
 |
 |
Feb 26 |
203.125 |
204.600 |
202.425 |
204.275 |
1.025 |
204.325s |
05/16 |
|
 |
 |
Apr 26 |
203.350 |
204.425 |
202.400 |
204.125 |
0.850 |
204.175s |
05/16 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
100.875 |
101.600 |
100.100 |
100.450 |
- 0.375 |
100.325s |
05/16 |
|
 |
 |
Jul 25 |
104.125 |
105.175 |
103.800 |
104.300 |
0.050 |
104.175s |
05/16 |
|
 |
 |
Aug 25 |
103.350 |
104.375 |
103.225 |
103.725 |
0.275 |
103.625s |
05/16 |
|
 |
 |
Oct 25 |
86.500 |
87.000 |
86.475 |
86.875 |
0.225 |
86.900s |
05/16 |
|
 |
 |
Dec 25 |
78.675 |
78.800 |
78.300 |
78.725 |
|
78.775s |
05/16 |
|
 |
 |
Feb 26 |
81.500 |
81.575 |
81.225 |
81.500 |
-0.050 |
81.575s |
05/16 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
443'0 |
-5'0 |
@S5N |
1051'0 |
-1'2 |
@W5N |
524'6 |
-7'6 |
@O5N |
343'6 |
2'4 |
Stocks |
MSFT |
454.2700 |
1.1400 |
WMT |
98.240000 |
1.890000 |
XOM |
108.1900 |
- 0.3900 |
TWX |
|
|
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
LaBolt |
Delivery |
Cash |
|
Basis |
|
|
Corn |
May 31, 25
|
3.94
|
|
-0.50
|
|
|
Jun 30, 25
|
3.84
|
|
-0.60
|
|
|
Oct 31, 25
|
3.76
|
|
-0.60
|
|
Spring Wheat |
May 31, 25
|
5.38
|
|
-0.35
|
|
Soybeans |
May 31, 25
|
9.77
|
|
-0.73
|
|
|
Oct 31, 25
|
9.56
|
|
-0.80
|
|
Winter Wheat |
May 31, 25
|
4.52
|
|
-0.65
|
|
S SHORE |
Delivery |
Cash |
|
Basis |
|
|
Spring Wheat |
May 31, 25
|
5.33
|
|
-0.40
|
|
Corn |
May 31, 25
|
3.93
|
|
-0.50
|
|
|
Jun 30, 25
|
3.83
|
|
-0.60
|
|
|
Oct 31, 25
|
3.61
|
|
-0.75
|
|
Winter Wheat |
May 31, 25
|
4.52
|
|
-0.65
|
|
Soybeans |
May 31, 25
|
9.72
|
|
-0.78
|
|
|
Oct 31, 25
|
9.51
|
|
-0.85
|
|
NASSAU |
Delivery |
Cash |
|
Basis |
|
|
Corn |
May 31, 25
|
3.93
|
|
-0.50
|
|
|
Jun 30, 25
|
3.83
|
|
-0.60
|
|
|
Oct 31, 25
|
3.76
|
|
-0.60
|
|
Soybeans |
May 31, 25
|
9.80
|
|
-0.70
|
|
|
Oct 31, 25
|
9.59
|
|
-0.77
|
|
Spring Wheat |
May 31, 25
|
5.38
|
|
-0.35
|
|
Waubay AGP Aberdeen |
Delivery |
Cash |
|
Basis |
|
|
Soybeans |
May 31, 25
|
10.10
|
|
-0.40
|
|
|
 |
|
 |
|
 |
Price as of 05/17/25 01:38AM CDT.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
443'0
|
Change: |
-5'0 |
Bid: |
443'2 |
Ask: |
443'2 |
Today's High: |
451'4 |
Today's Low: |
442'6 |
Volume: |
158,513 |
Open: |
449'0 |
Settle: |
443'4s |
Prev: |
448'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
May-16-2025 1:19:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
|
|
|
|
|