Futures

DETAILED FUTURES

Name Futures Month Last Change Open High Low Settlement Price
Grain
+ Corn May 2024 4.3625 0.0025 4.3650 4.3825 4.3500 4.3625
Corn Jul 2024 4.4875 0.0000 4.4925 4.5075 4.4750 4.4875
Corn Sep 2024 4.5825 0.0025 4.5800 4.6000 4.5725 4.5825
Corn Dec 2024 4.7075 0.0000 4.7075 4.7250 4.6975 4.7075
Corn Mar 2025 4.8375 0.0025 4.8350 4.8500 4.8275 4.8375
Corn May 2025 4.9000 0.0000 4.9000 4.9175 4.8950 4.9000
Corn Jul 2025 4.9225 0.0000 4.9350 4.9425 4.9225 4.9225
Corn Sep 2025 4.8325 0.0100 0.0000 0.0000 0.0000 4.8325
Corn Dec 2025 4.8525 0.0100 4.8500 4.8600 4.8425 4.8525
Corn Mar 2026 4.9250 -0.0100 0.0000 0.0000 0.0000 4.9250
Corn May 2026 4.9800 0.0075 0.0000 0.0000 0.0000 4.9800
Corn Jul 2026 4.9875 -0.0125 0.0000 0.0000 0.0000 4.9875
Corn Sep 2026 4.7500 0.0075 4.7500 4.7500 4.7500 4.7500
Corn Dec 2026 4.7450 0.0100 4.7475 4.7475 4.7450 4.7450
Corn Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 4.8525
Corn Dec 2027 4.7275 0.0425 0.0000 0.0000 0.0000 4.7275
+ Ethanol Futures Mar 2024 1.4500 -0.1575 0.0000 0.0000 0.0000 1.4500
Ethanol Futures Apr 2024 1.6900 0.0400 0.0000 0.0000 0.0000 1.6900
Ethanol Futures May 2024 1.6875 0.0150 0.0000 0.0000 0.0000 1.6875
Ethanol Futures Jun 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1.6750
Ethanol Futures Jul 2024 1.6750 0.0000 0.0000 0.0000 0.0000 1.6750
Ethanol Futures Aug 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1.6700
Ethanol Futures Sep 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1.6625
Ethanol Futures Oct 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1.6400
Ethanol Futures Nov 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1.6125
Ethanol Futures Dec 2024 1.5750 -0.0200 0.0000 0.0000 0.0000 1.5750
Ethanol Futures Jan 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Feb 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Mar 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Apr 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures May 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jun 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jul 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Aug 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Sep 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Oct 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Nov 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Dec 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jan 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Feb 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Mar 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Apr 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures May 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jun 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jul 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Aug 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Oct 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Nov 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Dec 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jan 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Feb 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Hard Red Wheat May 2024 5.7550 0.0175 5.7475 5.7750 5.7150 5.7550
Hard Red Wheat Jul 2024 5.6700 -0.0050 5.6850 5.6925 5.6375 5.6700
Hard Red Wheat Sep 2024 5.7725 -0.0025 5.8050 5.8050 5.7400 5.7725
Hard Red Wheat Dec 2024 5.9500 0.0000 5.9525 5.9700 5.9175 5.9500
Hard Red Wheat Mar 2025 6.0750 -0.0275 6.0825 6.0825 6.0750 6.0750
Hard Red Wheat May 2025 6.1875 0.0025 0.0000 0.0000 0.0000 6.1875
Hard Red Wheat Jul 2025 6.0575 -0.1025 0.0000 0.0000 0.0000 6.0575
Hard Red Wheat Sep 2025 6.3000 0.0675 0.0000 0.0000 0.0000 6.3000
Hard Red Wheat Dec 2025 6.2050 -0.1375 0.0000 0.0000 0.0000 6.2050
Hard Red Wheat Mar 2026 6.3400 -0.1275 0.0000 0.0000 0.0000 6.3400
Hard Red Wheat May 2026 0.0000 0.0000 0.0000 0.0000 0.0000 6.5225
Hard Red Wheat Jul 2026 6.1500 -0.0300 0.0000 0.0000 0.0000 6.1500
+ Soybean Meal May 2024 332.9000 1.0000 331.8000 333.5000 331.4000 332.9000
Soybean Meal Jul 2024 337.0000 0.7000 336.1000 337.8000 335.8000 337.0000
Soybean Meal Aug 2024 337.7000 0.4000 336.9000 338.6000 336.7000 337.7000
Soybean Meal Sep 2024 339.0000 0.4000 338.2000 339.6000 338.1000 339.0000
Soybean Meal Oct 2024 339.5000 0.7000 338.4000 340.1000 338.4000 339.5000
Soybean Meal Dec 2024 343.0000 0.7000 342.2000 343.4000 341.9000 343.0000
Soybean Meal Jan 2025 343.9000 0.5000 343.4000 344.1000 343.3000 343.9000
Soybean Meal Mar 2025 342.9000 0.0000 342.9000 342.9000 342.9000 342.9000
Soybean Meal May 2025 343.3000 0.1000 0.0000 0.0000 0.0000 343.3000
Soybean Meal Jul 2025 345.3000 0.0000 0.0000 0.0000 0.0000 345.3000
Soybean Meal Aug 2025 345.3000 0.2000 0.0000 0.0000 0.0000 345.3000
Soybean Meal Sep 2025 344.8000 0.5000 0.0000 0.0000 0.0000 344.8000
Soybean Meal Oct 2025 349.9000 7.6000 0.0000 0.0000 0.0000 349.9000
Soybean Meal Dec 2025 351.5000 6.9000 0.0000 0.0000 0.0000 351.5000
Soybean Meal Jan 2026 0.0000 0.0000 0.0000 0.0000 0.0000 345.0000
Soybean Meal Mar 2026 345.8000 1.4000 0.0000 0.0000 0.0000 345.8000
Soybean Meal May 2026 0.0000 0.0000 0.0000 0.0000 0.0000 344.0000
Soybean Meal Jul 2026 0.0000 0.0000 0.0000 0.0000 0.0000 345.3000
Soybean Meal Aug 2026 0.0000 0.0000 0.0000 0.0000 0.0000 344.6000
Soybean Meal Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 342.2000
Soybean Meal Oct 2026 0.0000 0.0000 0.0000 0.0000 0.0000 339.9000
Soybean Meal Dec 2026 366.8000 27.5000 0.0000 0.0000 0.0000 366.8000
Soybean Meal Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 339.8000
Soybean Meal Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 339.8000
Soybean Meal Dec 2027 0.0000 0.0000 0.0000 0.0000 0.0000 337.3000
+ Soybean Oil May 2024 48.3400 -0.3600 48.7100 48.8100 48.2500 48.3400
Soybean Oil Jul 2024 48.9100 -0.3600 49.2900 49.3700 48.8100 48.9100
Soybean Oil Aug 2024 48.8300 -0.3600 49.1900 49.2900 48.7700 48.8300
Soybean Oil Sep 2024 48.6500 -0.3100 49.0500 49.0500 48.5500 48.6500
Soybean Oil Oct 2024 48.3700 -0.3300 48.7500 48.7600 48.3200 48.3700
Soybean Oil Dec 2024 48.3000 -0.3600 48.6600 48.7200 48.2300 48.3000
Soybean Oil Jan 2025 48.3500 -0.3400 48.6700 48.6700 48.2900 48.3500
Soybean Oil Mar 2025 48.2900 -0.3200 48.2900 48.2900 48.2900 48.2900
Soybean Oil May 2025 48.5700 -0.0900 0.0000 0.0000 0.0000 48.5700
Soybean Oil Jul 2025 48.3300 -0.3700 0.0000 0.0000 0.0000 48.3300
Soybean Oil Aug 2025 47.5500 -0.9500 0.0000 0.0000 0.0000 47.5500
Soybean Oil Sep 2025 47.7000 -0.5100 0.0000 0.0000 0.0000 47.7000
Soybean Oil Oct 2025 47.5500 -0.2500 0.0000 0.0000 0.0000 47.5500
Soybean Oil Dec 2025 48.3000 0.6800 0.0000 0.0000 0.0000 48.3000
Soybean Oil Jan 2026 0.0000 0.0000 0.0000 0.0000 0.0000 47.6100
Soybean Oil Mar 2026 0.0000 0.0000 0.0000 0.0000 0.0000 47.5800
Soybean Oil May 2026 45.4500 -2.1800 0.0000 0.0000 0.0000 45.4500
Soybean Oil Jul 2026 44.3000 -3.3100 0.0000 0.0000 0.0000 44.3000
Soybean Oil Aug 2026 0.0000 0.0000 0.0000 0.0000 0.0000 47.3400
Soybean Oil Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 47.3300
Soybean Oil Oct 2026 0.0000 0.0000 0.0000 0.0000 0.0000 47.1800
Soybean Oil Dec 2026 43.8100 -3.6200 0.0000 0.0000 0.0000 43.8100
Soybean Oil Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 47.3200
Soybean Oil Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 47.3100
Soybean Oil Dec 2027 0.0000 0.0000 0.0000 0.0000 0.0000 47.0500
+ Soybeans May 2024 11.8650 -0.0125 11.8800 11.9225 11.8425 11.8650
Soybeans Jul 2024 12.0100 -0.0125 12.0225 12.0675 11.9900 12.0100
Soybeans Aug 2024 11.9750 -0.0150 11.9900 12.0350 11.9600 11.9750
Soybeans Sep 2024 11.8375 0.0025 11.8325 11.8675 11.8100 11.8375
Soybeans Nov 2024 11.7925 -0.0125 11.8025 11.8475 11.7775 11.7925
Soybeans Jan 2025 11.9000 -0.0050 11.9125 11.9450 11.8775 11.9000
Soybeans Mar 2025 11.8675 -0.0050 11.8775 11.9150 11.8500 11.8675
Soybeans May 2025 11.8900 -0.0075 11.8850 11.9325 11.8750 11.8900
Soybeans Jul 2025 11.9725 0.0150 11.9550 12.0000 11.9550 11.9725
Soybeans Aug 2025 12.4500 0.5425 0.0000 0.0000 0.0000 12.4500
Soybeans Sep 2025 11.3550 -0.3450 0.0000 0.0000 0.0000 11.3550
Soybeans Nov 2025 11.5900 -0.0275 11.6150 11.6150 11.5900 11.5900
Soybeans Jan 2026 11.6500 -0.0550 0.0000 0.0000 0.0000 11.6500
Soybeans Mar 2026 11.4000 -0.3000 0.0000 0.0000 0.0000 11.4000
Soybeans May 2026 11.4050 -0.3300 0.0000 0.0000 0.0000 11.4050
Soybeans Jul 2026 11.5650 -0.2200 0.0000 0.0000 0.0000 11.5650
Soybeans Aug 2026 0.0000 0.0000 0.0000 0.0000 0.0000 11.7250
Soybeans Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 11.5525
Soybeans Nov 2026 11.4700 0.0600 0.0000 0.0000 0.0000 11.4700
Soybeans Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 11.4075
Soybeans Nov 2027 10.8000 -0.3775 0.0000 0.0000 0.0000 10.8000
+ Spring Wheat May 2024 6.5225 0.0150 6.5075 6.5375 6.4975 6.5225
Spring Wheat Jul 2024 6.5925 0.0150 6.5800 6.6050 6.5725 6.5925
Spring Wheat Sep 2024 6.6425 -0.0075 6.6600 6.6675 6.6400 6.6425
Spring Wheat Dec 2024 6.7900 -0.0100 6.7900 6.7900 6.7900 6.7900
Spring Wheat Mar 2025 6.9625 0.0275 0.0000 0.0000 0.0000 6.9625
Spring Wheat May 2025 7.0400 0.0025 0.0000 0.0000 0.0000 7.0400
Spring Wheat Jul 2025 7.0100 -0.0450 0.0000 0.0000 0.0000 7.0100
Spring Wheat Sep 2025 7.0500 0.0200 0.0000 0.0000 0.0000 7.0500
Spring Wheat Dec 2025 0.0000 0.0000 0.0000 0.0000 0.0000 7.3550
Spring Wheat Mar 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Wheat May 2024 5.4100 -0.0175 5.4275 5.4425 5.3900 5.4100
Wheat Jul 2024 5.5600 -0.0150 5.5700 5.5925 5.5375 5.5600
Wheat Sep 2024 5.7100 -0.0175 5.7425 5.7425 5.6900 5.7100
Wheat Dec 2024 5.9225 -0.0175 5.9400 5.9500 5.8950 5.9225
Wheat Mar 2025 6.0850 -0.0350 6.0975 6.0975 6.0825 6.0850
Wheat May 2025 6.2500 0.0175 6.2500 6.2500 6.2500 6.2500
Wheat Jul 2025 6.2725 0.0000 0.0000 0.0000 0.0000 6.2725
Wheat Sep 2025 6.2875 -0.0700 0.0000 0.0000 0.0000 6.2875
Wheat Dec 2025 6.4800 0.0125 0.0000 0.0000 0.0000 6.4800
Wheat Mar 2026 6.4200 -0.1500 0.0000 0.0000 0.0000 6.4200
Wheat May 2026 0.0000 0.0000 0.0000 0.0000 0.0000 6.5425
Wheat Jul 2026 6.4100 0.1750 0.0000 0.0000 0.0000 6.4100
Livestock
+ Feeder Cattle Mar 2024 251.0500 1.9250 250.0250 251.4000 249.9500 251.2000
Feeder Cattle Apr 2024 255.0750 2.9750 252.3750 255.2500 252.3750 255.1000
Feeder Cattle May 2024 259.2000 3.1250 256.5000 259.3000 256.5000 259.1250
Feeder Cattle Aug 2024 269.6500 2.3500 267.6500 269.7750 267.6500 269.7250
Feeder Cattle Sep 2024 270.7250 2.3250 268.4500 270.7750 268.4500 270.7000
Feeder Cattle Oct 2024 270.8750 2.2250 269.3750 271.0500 268.9000 270.8500
Feeder Cattle Nov 2024 269.8000 2.0000 268.4000 270.0000 267.9750 269.6000
Feeder Cattle Jan 2025 266.0500 2.3000 264.3000 266.2750 264.1250 265.9500
Feeder Cattle Mar 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Lean Hogs Apr 2024 86.8000 -0.1000 86.7000 87.3250 86.3250 86.8250
Lean Hogs May 2024 93.4000 0.2500 93.2250 93.9000 93.0500 93.4250
Lean Hogs Jun 2024 102.9750 0.5500 102.1000 103.4750 102.1000 103.0250
Lean Hogs Jul 2024 105.2250 0.8000 104.3750 105.6000 104.3750 105.3000
Lean Hogs Aug 2024 104.1750 0.7500 103.4000 104.5250 103.3250 104.1750
Lean Hogs Oct 2024 87.3750 0.7000 86.7500 87.4500 86.5500 87.4500
Lean Hogs Dec 2024 77.6500 0.2500 77.4500 77.7250 77.1750 77.7000
Lean Hogs Feb 2025 80.3000 0.1750 80.1500 80.4000 79.9000 80.3250
Lean Hogs Apr 2025 83.6500 0.0750 83.5250 83.6750 83.5250 83.6750
Lean Hogs May 2025 88.7500 0.0750 88.1250 88.1250 88.1250 88.1250
Lean Hogs Jun 2025 93.2500 0.0500 93.2500 93.2500 93.2500 93.2500
Lean Hogs Jul 2025 92.5000 0.0500 93.3500 93.3500 93.3500 93.3500
+ Live Cattle Apr 2024 188.4750 1.3250 187.3750 188.7500 187.2000 188.5750
Live Cattle Jun 2024 185.2500 1.8000 183.6250 185.4500 183.6250 185.4000
Live Cattle Aug 2024 184.1750 1.7250 182.9250 184.4000 182.6750 184.3500
Live Cattle Oct 2024 187.1500 1.5750 185.9750 187.3250 185.8500 187.2500
Live Cattle Dec 2024 191.0250 1.4750 190.0000 191.1500 189.6500 191.1000
Live Cattle Feb 2025 193.9500 1.3750 193.1000 194.1000 192.7500 194.0500
Live Cattle Apr 2025 195.3750 1.2750 194.6750 195.5500 194.2500 195.4750
Live Cattle Jun 2025 189.7500 1.1250 189.4750 190.0500 189.2750 189.9500
Live Cattle Aug 2025 187.7500 0.7000 187.4000 187.8000 187.1250 187.8000

All prices are subject to change at any time. Data provided by Bushel All priced delayed 10 minutes.

Futures: at least a 10 minute delay. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice.