Change Location

Enter zipcode to change location

More Weather Info

Pick Your Markets

Customize what markets you want to see every time you visit our site:

X

Pick Your Markets Of Interest:

X

Thank You!

Your selections have been saved.

Click the markets icon () to see your selections in the quick view menu popup.

Every Droplet Counts

Foliar Study Proves PCT Corn Foliar Xtra Provides 13.2+ Advantage

Read More

Your Agronomic Headquarters

Mark your calendar to join us August 2nd for our annual Precision Technology Day!

REGISTER NOW

Maximized Return

Add the right grain resources: store, sell, global markets.

Learn More

Join Us Today!

Precision Technology Day - Gain insight into how to keep your farm prospering through the ups and downs.

Learn More
CORN – CBOT
Month Last Change High Low Close More
Sep '16 3.2050 -0.0050 3.2100 3.2025 3.2050
Dec '16 3.3125 -0.0050 3.3200 3.3125 3.3150
Mar '17 3.4175 -0.0025 3.4225 3.4150 3.4200
May '17 3.4900 0.0000 3.4900 3.4850 3.4850
Jul '17 3.5575 0.0000 3.5575 3.5525 3.5525
Sep '17 3.6250 -0.0025 3.6250 3.6250 3.6250
Dec '17 3.7175 -0.0050 3.7200 3.7150 3.7150
Mar '18 3.8125 -0.0025 3.8125 3.8125 3.8125
May '18 3.8625s -0.0025 3.8625 3.8625 0.0000
Jul '18 3.8950s 0.0025 3.8950 3.8850 3.8850
Sep '18 3.8775s 0.0075 3.8775 3.8775 0.0000
Dec '18 3.8925s 0.0050 3.9050 3.8775 3.8875
Jul '19 4.0700s 0.0050 4.0700 4.0700 0.0000
Dec '19 3.9750s 0.0050 3.9750 3.9750 0.0000
SOYBEANS – CBOT
Month Last Change High Low Close More
Sep '16 10.0250 0.0075 10.0550 9.9950 10.0025
Nov '16 9.8600 0.0200 9.8900 9.8200 9.8300
Jan '17 9.8575 0.0225 9.8875 9.8225 9.8300
Mar '17 9.7875 0.0400 9.8100 9.7425 9.7425
May '17 9.8025 0.0650 9.8025 9.7550 9.7550
Jul '17 9.7975 0.0400 9.8150 9.7425 9.7475
Aug '17 9.7450 0.0375 9.7450 9.7450 9.7450
Sep '17 9.5000s 0.0425 9.5000 9.4450 9.4475
Nov '17 9.3600 0.0400 9.3875 9.3400 9.3400
Jan '18 9.3600 0.0225 9.3600 9.3600 9.3600
Mar '18 9.3225s 0.0250 9.3225 9.3225 0.0000
May '18 9.3450s 0.0250 9.3450 9.3450 0.0000
Jul '18 9.3850s 0.0225 9.3850 9.3850 0.0000
Aug '18 9.3550s 0.0200 9.3550 9.3550 0.0000
Sep '18 9.3000s 0.0200 9.3000 9.3000 0.0000
Nov '18 9.1850s 0.0325 9.1850 9.1700 9.1700
Jul '19 9.3425s 0.0325 9.3425 9.3425 0.0000
Nov '19 9.1350s 0.0325 9.1350 9.1350 0.0000
WHEAT – CBOT
Month Last Change High Low Close More
Sep '16 4.1450 -0.0175 4.1725 4.1450 4.1600
Dec '16 4.3500 -0.0200 4.3725 4.3500 4.3550
Mar '17 4.5775 -0.0250 4.6000 4.5775 4.6000
May '17 4.7050 -0.0250 4.7150 4.7050 4.7150
Jul '17 4.7825 -0.0125 4.7825 4.7800 4.7800
Sep '17 4.9375s -0.0175 4.9700 4.9100 4.9425
Dec '17 5.1400s -0.0150 5.1575 5.1300 5.1450
Mar '18 5.2800 -0.0100 5.2800 5.2800 5.2800
May '18 5.3575s -0.0075 5.3575 5.3575 0.0000
Jul '18 5.2175s -0.0075 5.2175 5.2175 0.0000
Sep '18 5.2175s -0.0075 5.2175 5.2175 0.0000
Dec '18 5.3825s -0.0075 5.3825 5.3800 5.3800
Mar '19 5.3825s -0.0075 5.3825 5.3825 0.0000
May '19 5.3825s -0.0075 5.3825 5.3825 0.0000
Jul '19 5.3825s -0.0075 5.3825 5.3825 0.0000
OATS – CBOT
Month Last Change High Low Close More
Sep '16 1.6900s -0.0300 1.7325 1.6700 1.7325
Dec '16 1.8200 0.0000 1.8200 1.8200 1.8200
Mar '17 1.9175s -0.0150 1.9300 1.8950 1.9300
May '17 1.9600s -0.0100 1.9600 1.9600 0.0000
Jul '17 2.0300s -0.0050 2.0300 2.0300 0.0000
Sep '17 2.0300s -0.0050 2.0300 2.0300 0.0000
Dec '17 2.0300s -0.0050 2.0300 2.0300 0.0000
Mar '18 2.0300s -0.0050 2.0300 2.0300 0.0000
May '18 2.0300s -0.0050 2.0300 2.0300 0.0000
Jul '18 2.0300s -0.0050 2.0300 2.0300 0.0000
Sep '18 2.0300s -0.0050 2.0300 2.0300 0.0000
SOYBEAN MEAL – CBOT
Month Last Change High Low Close More
Sep '16 334.10 0.2000 335.70 333.00 333.20
Oct '16 331.60 -0.2000 333.20 330.70 331.00
Dec '16 329.80 -0.1000 331.70 328.70 328.90
Jan '17 327.40 0.1000 329.10 326.60 326.60
Mar '17 319.50 0.7000 321.10 318.20 318.30
May '17 317.80 1.0000 319.10 317.10 317.10
Jul '17 318.00 0.4000 319.80 317.20 317.40
Aug '17 316.90 0.4000 316.90 316.90 316.90
Sep '17 315.00 0.4000 315.00 315.00 315.00
Oct '17 310.00 1.2000 310.00 310.00 310.00
Dec '17 309.40 1.0000 309.40 309.10 309.30
Jan '18 308.60s 1.9000 308.60 308.60 0.00
Mar '18 309.00s 1.8000 309.00 309.00 0.00
May '18 308.00s 1.8000 308.00 308.00 0.00
Jul '18 307.30s 1.7000 307.30 307.30 0.00
Aug '18 306.80s 1.6000 306.80 306.80 0.00
Sep '18 305.90s 1.6000 305.90 305.90 0.00
Oct '18 304.30s 1.5000 304.30 304.30 0.00
Dec '18 303.50s 1.5000 303.50 303.50 0.00
Jul '19 283.70s 0.9000 283.70 283.70 0.00
Oct '19 283.70s 0.9000 283.70 283.70 0.00
Dec '19 283.70s 0.9000 283.70 283.70 0.00
SOYBEAN OIL – CBOT
Month Last Change High Low Close More
Sep '16 0.3199 0.0020 0.3226 0.3163 0.3174
Oct '16 0.3214 0.0021 0.3234 0.3176 0.3193
Dec '16 0.3240 0.0019 0.3267 0.3204 0.3220
Jan '17 0.3263 0.0019 0.3280 0.3230 0.3244
Mar '17 0.3282 0.0018 0.3305 0.3253 0.3265
May '17 0.3298 0.0018 0.3313 0.3262 0.3284
Jul '17 0.3319 0.0020 0.3341 0.3286 0.3302
Aug '17 0.3306s 0.0021 0.3310 0.3271 0.3301
Sep '17 0.3307s 0.0020 0.3307 0.3307 0.0000
Oct '17 0.3332 0.0039 0.3333 0.3332 0.3333
Dec '17 0.3325 0.0030 0.3340 0.3314 0.3315
Jan '18 0.3304s 0.0018 0.3304 0.3304 0.0000
Mar '18 0.3317s 0.0018 0.3317 0.3317 0.0000
May '18 0.3337s 0.0018 0.3337 0.3337 0.0000
Jul '18 0.3337s 0.0018 0.3337 0.3337 0.0000
Aug '18 0.3337s 0.0018 0.3337 0.3337 0.0000
Sep '18 0.3337s 0.0018 0.3337 0.3337 0.0000
Oct '18 0.3337s 0.0018 0.3337 0.3337 0.0000
Dec '18 0.3337s 0.0018 0.3337 0.3337 0.0000
Jul '19 0.3337s 0.0018 0.3337 0.3337 0.0000
Oct '19 0.3337s 0.0018 0.3337 0.3337 0.0000
Dec '19 0.3337s 0.0018 0.3337 0.3337 0.0000
HARD RED SPRING WHEAT
Month Last Change High Low Close More
Sep '16 5.0400 0.0050 5.0425 5.0200 5.0200
Dec '16 5.1100 0.0150 5.1100 5.0825 5.0825
Mar '17 5.2350 0.0050 5.2350 5.2150 5.2275
May '17 5.3300 0.0125 5.3300 5.3300 5.3300
Jul '17 5.4100 -0.0050 5.4100 5.4100 5.4100
Sep '17 5.5175s 0.0125 5.5325 5.5000 5.5225
Dec '17 5.6700s 0.0150 5.6825 5.6700 5.6825
HARD RED WINTER WHEAT – KCBT
Month Last Change High Low Close More
Sep '16 4.1225 0.0000 4.1350 4.1100 4.1150
Dec '16 4.3800 0.0000 4.3900 4.3700 4.3775
Mar '17 4.5500 0.0075 4.5500 4.5300 4.5300
May '17 4.6575 0.0075 4.6575 4.6525 4.6525
Jul '17 4.7400 0.0000 4.7450 4.7300 4.7300
Sep '17 4.9000s 0.0025 4.9050 4.8950 4.8975
Dec '17 5.1200s -0.0075 5.1325 5.1200 5.1325
Mar '18 5.2625s -0.0100 5.2625 5.2625 0.0000
May '18 5.2250s -0.0100 5.2250 5.2250 0.0000
Jul '18 5.1775s -0.0100 5.1775 5.1775 0.0000
Sep '18 5.1775s -0.0100 5.1775 5.1775 0.0000
Dec '18 5.1775s -0.0100 5.1775 5.1775 0.0000
Mar '19 5.1775s -0.0100 5.1775 5.1775 0.0000
May '19 5.1775s -0.0100 5.1775 5.1775 0.0000
Jul '19 5.1775s -0.0100 5.1775 5.1775 0.0000
LIVE CATTLE – CME
Month Last Change High Low Close More
Aug '16 148.73s -1.0000 150.15 146.55 149.48
Sep '16 146.98s -1.5250 148.98 145.15 148.45
Oct '16 144.05s -1.7750 146.18 142.38 145.58
Nov '16 141.43s -1.4250 143.13 139.70 142.40
Jan '17 137.48s -1.4750 138.95 136.03 138.38
Mar '17 135.43s -1.3500 136.30 134.03 136.28
Apr '17 134.08s -1.6000 135.63 133.83 135.50
May '17 133.30s -1.6250 134.40 132.58 134.40
LEAN HOGS – CME
Month Last Change High Low Close More
Oct '16 58.43s -0.5500 61.45 58.28 59.40
Dec '16 54.35s -1.0000 56.90 54.10 55.88
Feb '17 58.60s -1.3250 60.83 58.40 60.13
Apr '17 64.13s -1.4500 66.00 64.05 65.75
May '17 71.20s -0.5000 71.20 71.20 0.00
Jun '17 75.00s -1.2750 76.48 74.90 76.20
Jul '17 74.55s -1.1500 75.95 74.55 75.88
Aug '17 73.80s -0.8750 74.78 73.78 74.75
Oct '17 63.78s -0.0500 63.93 63.63 63.88
Dec '17 61.03s -0.0500 61.03 61.03 0.00
Choose My Location
+ view cash bids page
+ see full weather center

Change Location

Current Conditions
3 Day Forecast
LIVE MAP

BarCharts News

U.S. EXPORT SALES WEEKLY HIDES SUMMARY FOR WEEK ENDING - April 27, 2017

U.S. EXPORT SALES WEEKLY HIDES SUMMARY FOR WEEK ENDING - April 27, 2017 More

U.S. EXPORT SALES RICE - April 27, 2017

U.S. EXPORT SALES RICE - April 27, 2017 More

U.S. EXPORT SALES WEEKLY COTTON SUMMARY FOR WEEK ENDING - April 27, 2017

U.S. EXPORT SALES WEEKLY COTTON SUMMARY FOR WEEK ENDING - April 27, 2017 More

 

U.S. EXPORT SALES: WEEKLY HIGHLIGHTS - April 27, 2017

U.S. EXPORT SALES: WEEKLY HIGHLIGHTS - April 27, 2017 More

U.S. EXPORT SALES GRAIN SORGHUMS - April 27, 2017

U.S. EXPORT SALES GRAIN SORGHUMS - April 27, 2017 More

U.S. EXPORT SALES WEEKLY SUMMARY REPORTS FOR WEEK ENDING - April 27, 2017

U.S. EXPORT SALES WEEKLY SUMMARY REPORTS FOR WEEK ENDING - April 27, 2017 More

See all BarCharts news

We Help You Succeed In Key Ways

Our Locations

Milford

13795 N 100 E
Milford, IN 45642

Bremen

632 N Center St.
Bremen, IN 46506

La Paz

321 W. 1st Road
La Paz, IN 46537