0
0
0
Heart of Missouri MFA AgriServices - CLICK - MFA CONNECT  
 
Grain Futures Overview
 
@C - CORN - CBOT
  High Low Last Trade Chg
Sep 470'4 461'4 470'0 6'6
Dec 495'6 486'2 495'2 7'2
Mar 511'4 502'0 511'0 7'0
May 518'4 510'0 518'0 6'0
Jul 521'2 513'2 521'0 6'0
Sep 501'0 495'0 500'6 3'6
Dec 505'6 500'6 505'4 3'0
Mar 516'4 512'0 516'2 2'6
May 519'6 518'4 519'6 0'2
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Sep 1222'2 1198'2 1222'0 21'2
Nov 1238'4 1214'0 1238'0 21'2
Jan 1252'6 1228'6 1252'2 20'6
Mar 1257'4 1235'4 1257'0 18'6
May 1262'2 1241'4 1262'0 17'4
Jul 1265'2 1246'2 1265'0 15'6
Aug 1247'2 1230'6 1247'2 13'6
Sep 1207'2 1198'2 1207'0 8'0
Nov 1199'4 1188'0 1199'0 7'6
@IC - @ICF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IS - @ISF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@W - WHEAT - CBOT
  High Low Last Trade Chg
Sep 683'2 660'2 679'2 14'6
Dec 700'2 677'2 696'4 15'2
Mar 717'4 694'6 714'0 15'0
May 725'0 702'4 721'6 14'4
Jul 724'0 705'4 721'0 12'6
Sep 730'0 712'0 728'0 12'4
Dec 741'6 724'4 739'6 12'2
Mar 747'4 747'0 747'4 12'0
May 734'6 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Sep 760'4 738'2 758'0 14'2
Dec 775'4 753'0 773'0 14'4
Mar 788'6 767'0 786'6 15'2
May 792'2 772'2 790'0 13'4
Jul 788'0 769'6 785'6 12'4
Sep 790'6 775'6 789'2 12'2
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Sep 6.9500 6.7000 6.9225 0.1600
Dec 7.2200 6.9775 7.1925 0.1550
Mar 7.3975 7.1750 7.3725 0.1525
May 7.5200 7.4000 7.4825 0.1425
Jul 7.5850 7.4675 7.5475 0.1300
Sep 7.5000 7.4300 7.4300 0.0350
@IP - @IPF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IH - @IHF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IW - @IWF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@BO - SOYBEAN OIL - CBOT
  High Low Last Trade Chg
Sep 70.63 69.07 70.41 0.72
Oct 70.73 69.07 70.56 0.87
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Sep 3172 3128 3166 36
Oct 3191 3145 3187 41
@O - OATS - CBOT
  High Low Last Trade Chg
Sep 332'2 329'6 331'4 0'0
Dec 351'0 348'2 350'4 1'0
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
Nov
Jan
 
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN