0
0
0
     MFA Northwest  -  Guilford, MO 64457 660-652-3360 - Maryville, MO 64468 660-582-2102
                                  Grant City, MO 64456 660-564-2211 - Burlington Jct., MO 64428 660-725-3302
                                  Sheridan, MO 64486 660-799-2425     CLICK - MFA CONNECT		  
 
Grain Futures Overview
 
@C - CORN - CBOT
  High Low Last Trade Chg
May 452'6 0'0
Jul 468'2 466'4 467'6 0'2
Sep 474'4 473'0 474'2 0'0
Dec 489'6 488'2 489'4 0'0
Mar 502'6 501'4 502'6 0'0
May 509'6 509'4 509'6 -0'2
Jul 513'2 513'2 513'2 -0'2
Sep 496'0 496'0 496'0 -0'2
Dec 500'6 500'0 500'6 -0'4
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
May 1177'4 0'0
Jul 1196'4 1192'2 1193'0 0'6
Aug 1190'4 1187'0 1187'0 0'2
Sep 1170'2 1167'6 1167'6 0'6
Nov 1177'2 1174'0 1175'0 1'4
Jan 1189'0 1186'2 1187'2 1'6
Mar 1186'4 1184'2 1185'0 1'6
May 1189'0 1187'4 1187'4 1'4
Jul 1195'0 1194'0 1194'2 2'0
@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
May 595'2 0'0
Jul 616'0 612'6 614'2 2'0
Sep 631'0 628'0 629'2 2'0
Dec 652'0 649'2 649'6 1'4
Mar 670'0 667'4 668'4 2'0
May 677'4 677'2 677'4 2'2
Jul 676'6 676'6 676'6 1'0
Sep 681'4 0'0
Dec 696'4 0'0
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
May 657'4 653'4 653'4 -21'0
Jul 672'4 667'2 669'0 1'6
Sep 683'6 678'4 680'0 1'2
Dec 697'6 693'4 694'4 1'2
Mar 708'6 705'4 705'6 1'6
May 713'4 711'4 711'4 2'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
May 6.8125 6.7100 6.7175 -0.1950
Jul 6.8175 6.7400 6.7500 0.0125
Sep 7.0700 6.9425 6.9525 0.0125
Dec 7.1500 7.1200 7.1475 0.0250
Mar 7.2750 7.2525 7.2750 0.0150
May 7.3400 7.3125 7.3400 -0.1350
@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
May 75.47 0.38
Jul 74.80 74.48 74.78 0.63
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
May 3212 3210 3210 - 3
Jul 3189 3171 3173 - 16
@O - OATS - CBOT
  High Low Last Trade Chg
May 335'2 0'0
Jul 345'0 344'0 345'0 2'4
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
May
Jul
 
blog iconDTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff – 
Posted at Monday, May 4, 2026 12:37PM CDT
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN