Futures

DETAILED FUTURES

Name Futures Month Last Change Open High Low Settlement Price
Grain
+ Corn May 2025 4.6350 -0.0100 4.6450 4.6475 4.6300 4.6350
Corn Jul 2025 4.7100 -0.0100 4.7150 4.7200 4.7050 4.7100
Corn Sep 2025 4.4425 -0.0075 4.4500 4.4500 4.4375 4.4425
Corn Dec 2025 4.5075 -0.0075 4.5075 4.5125 4.5025 4.5075
Corn Mar 2026 4.6325 -0.0075 4.6350 4.6400 4.6300 4.6325
Corn May 2026 4.7100 -0.0075 4.7075 4.7125 4.7075 4.7100
Corn Jul 2026 4.7475 -0.0075 4.7450 4.7500 4.7425 4.7475
Corn Sep 2026 4.5500 -0.0050 0.0000 0.0000 0.0000 4.5500
Corn Dec 2026 4.5350 -0.0100 4.5325 4.5350 4.5325 4.5350
Corn Mar 2027 4.6525 -0.0025 0.0000 0.0000 0.0000 4.6525
Corn May 2027 4.6625 -0.0500 0.0000 0.0000 0.0000 4.6625
Corn Jul 2027 4.7100 -0.0225 0.0000 0.0000 0.0000 4.7100
Corn Sep 2027 4.5300 -0.0200 0.0000 0.0000 0.0000 4.5300
Corn Dec 2027 4.5550 0.0000 0.0000 0.0000 0.0000 4.5550
Corn Jul 2028 0.0000 0.0000 0.0000 0.0000 0.0000 4.7250
Corn Dec 2028 4.5800 -0.0050 0.0000 0.0000 0.0000 4.5800
+ Ethanol Futures Mar 2025 1.6500 -0.0650 0.0000 0.0000 0.0000 1.6500
Ethanol Futures Apr 2025 1.7400 -0.0575 0.0000 0.0000 0.0000 1.7400
Ethanol Futures May 2025 1.8250 0.0050 0.0000 0.0000 0.0000 1.8250
Ethanol Futures Jun 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.8175
Ethanol Futures Jul 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.8100
Ethanol Futures Aug 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.7975
Ethanol Futures Sep 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.7825
Ethanol Futures Oct 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.7325
Ethanol Futures Nov 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6900
Ethanol Futures Dec 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6600
Ethanol Futures Jan 2026 0.0000 0.0000 0.0000 0.0000 0.0000 1.6500
Ethanol Futures Feb 2026 0.0000 0.0000 0.0000 0.0000 0.0000 1.6475
Ethanol Futures Mar 2026 0.0000 0.0000 0.0000 0.0000 0.0000 1.6525
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 1.6375
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
Ethanol Futures Apr 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jun 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Hard Red Wheat May 2025 5.7275 -0.0525 5.7625 5.7700 5.7325 5.7275
Hard Red Wheat Jul 2025 5.8850 -0.0450 5.9100 5.9175 5.8900 5.8850
Hard Red Wheat Sep 2025 6.0400 -0.0425 6.0650 6.0725 6.0450 6.0400
Hard Red Wheat Dec 2025 6.2550 -0.0400 6.2800 6.2850 6.2600 6.2550
Hard Red Wheat Mar 2026 6.4275 -0.0400 6.4500 6.4550 6.4300 6.4275
Hard Red Wheat May 2026 6.5575 0.0000 0.0000 0.0000 0.0000 6.5575
Hard Red Wheat Jul 2026 6.5975 0.0675 0.0000 0.0000 0.0000 6.5975
Hard Red Wheat Sep 2026 6.6450 0.0350 0.0000 0.0000 0.0000 6.6450
Hard Red Wheat Dec 2026 6.8225 0.0825 0.0000 0.0000 0.0000 6.8225
Hard Red Wheat Mar 2027 6.8850 0.0600 0.0000 0.0000 0.0000 6.8850
Hard Red Wheat May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 6.7925
Hard Red Wheat Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 6.5925
+ Soybean Meal May 2025 296.5000 -1.1000 297.3000 298.1000 296.6000 296.5000
Soybean Meal Jul 2025 304.0000 -0.9000 304.4000 305.3000 304.3000 304.0000
Soybean Meal Aug 2025 305.8000 -1.0000 306.3000 307.0000 305.9000 305.8000
Soybean Meal Sep 2025 307.1000 -0.8000 307.8000 308.1000 307.6000 307.1000
Soybean Meal Oct 2025 307.8000 -0.7000 308.0000 308.7000 308.0000 307.8000
Soybean Meal Dec 2025 311.3000 -0.6000 312.1000 312.5000 311.7000 311.3000
Soybean Meal Jan 2026 312.7000 -0.6000 313.5000 313.6000 313.4000 312.7000
Soybean Meal Mar 2026 314.4000 0.1000 314.4000 314.4000 314.4000 314.4000
Soybean Meal May 2026 315.6000 -0.2000 0.0000 0.0000 0.0000 315.6000
Soybean Meal Jul 2026 318.9000 0.8000 318.9000 318.9000 318.9000 318.9000
Soybean Meal Aug 2026 318.5000 0.9000 0.0000 0.0000 0.0000 318.5000
Soybean Meal Sep 2026 317.2000 1.0000 0.0000 0.0000 0.0000 317.2000
Soybean Meal Oct 2026 314.5000 0.9000 0.0000 0.0000 0.0000 314.5000
Soybean Meal Dec 2026 315.0000 -0.6000 0.0000 0.0000 0.0000 315.0000
Soybean Meal Jan 2027 322.9000 6.5000 0.0000 0.0000 0.0000 322.9000
Soybean Meal Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 315.6000
Soybean Meal May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 317.1000
Soybean Meal Jul 2027 320.5000 0.8000 0.0000 0.0000 0.0000 320.5000
Soybean Meal Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 319.2000
Soybean Meal Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 317.7000
Soybean Meal Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 317.6000
Soybean Meal Dec 2027 337.8000 17.5000 0.0000 0.0000 0.0000 337.8000
Soybean Meal Jul 2028 0.0000 0.0000 0.0000 0.0000 0.0000 328.3000
Soybean Meal Oct 2028 0.0000 0.0000 0.0000 0.0000 0.0000 328.3000
+ Soybean Oil May 2025 41.9800 -0.1700 42.1200 42.1400 41.7900 41.9800
Soybean Oil Jul 2025 42.5000 -0.1700 42.6300 42.6600 42.3000 42.5000
Soybean Oil Aug 2025 42.6400 -0.1300 42.7500 42.7500 42.4200 42.6400
Soybean Oil Sep 2025 42.6200 -0.1700 42.7700 42.7700 42.4400 42.6200
Soybean Oil Oct 2025 42.5700 -0.1500 42.6200 42.6300 42.3900 42.5700
Soybean Oil Dec 2025 42.7100 -0.1800 42.8800 42.8800 42.5400 42.7100
Soybean Oil Jan 2026 42.8700 -0.1900 43.0400 43.0400 42.8100 42.8700
Soybean Oil Mar 2026 43.0000 -0.2600 43.1100 43.1500 43.0000 43.0000
Soybean Oil May 2026 43.4800 0.0000 0.0000 0.0000 0.0000 43.4800
Soybean Oil Jul 2026 43.7000 -0.0200 0.0000 0.0000 0.0000 43.7000
Soybean Oil Aug 2026 43.4900 -0.1800 0.0000 0.0000 0.0000 43.4900
Soybean Oil Sep 2026 43.3700 -0.2000 0.0000 0.0000 0.0000 43.3700
Soybean Oil Oct 2026 43.2100 -0.1900 0.0000 0.0000 0.0000 43.2100
Soybean Oil Dec 2026 43.4000 -0.0800 0.0000 0.0000 0.0000 43.4000
Soybean Oil Jan 2027 42.6100 -0.9300 0.0000 0.0000 0.0000 42.6100
Soybean Oil Mar 2027 46.0600 2.4200 0.0000 0.0000 0.0000 46.0600
Soybean Oil May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 43.6600
Soybean Oil Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 43.7200
Soybean Oil Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 43.5600
Soybean Oil Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 43.4800
Soybean Oil Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 43.5600
Soybean Oil Dec 2027 0.0000 0.0000 0.0000 0.0000 0.0000 43.3000
Soybean Oil Jul 2028 0.0000 0.0000 0.0000 0.0000 0.0000 43.1900
Soybean Oil Oct 2028 0.0000 0.0000 0.0000 0.0000 0.0000 43.1800
+ Soybeans May 2025 10.0275 -0.0450 10.0700 10.0775 10.0400 10.0275
Soybeans Jul 2025 10.1550 -0.0400 10.1950 10.2025 10.1675 10.1550
Soybeans Aug 2025 10.1125 -0.0400 10.1525 10.1550 10.1100 10.1125
Soybeans Sep 2025 9.9875 -0.0325 10.0300 10.0300 9.9975 9.9875
Soybeans Nov 2025 10.0325 -0.0325 10.0725 10.0775 10.0275 10.0325
Soybeans Jan 2026 10.1575 -0.0300 10.1950 10.1950 10.1525 10.1575
Soybeans Mar 2026 10.1950 -0.0300 10.2200 10.2200 10.1950 10.1950
Soybeans May 2026 10.2625 -0.0300 10.2800 10.2900 10.2650 10.2625
Soybeans Jul 2026 10.3600 -0.0125 10.3550 10.3600 10.3550 10.3600
Soybeans Aug 2026 10.3900 0.0550 0.0000 0.0000 0.0000 10.3900
Soybeans Sep 2026 10.2000 0.0325 0.0000 0.0000 0.0000 10.2000
Soybeans Nov 2026 10.1200 -0.0275 10.1425 10.1425 10.1425 10.1200
Soybeans Jan 2027 10.3000 0.0450 0.0000 0.0000 0.0000 10.3000
Soybeans Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.2675
Soybeans May 2027 10.4825 0.1625 0.0000 0.0000 0.0000 10.4825
Soybeans Jul 2027 10.6550 0.2600 0.0000 0.0000 0.0000 10.6550
Soybeans Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.3825
Soybeans Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.2200
Soybeans Nov 2027 10.3000 0.0525 0.0000 0.0000 0.0000 10.3000
Soybeans Jul 2028 0.0000 0.0000 0.0000 0.0000 0.0000 10.4450
Soybeans Nov 2028 10.2500 0.0400 0.0000 0.0000 0.0000 10.2500
+ Spring Wheat May 2025 5.9075 -0.0150 5.9275 5.9525 5.9100 5.9075
Spring Wheat Jul 2025 6.0700 -0.0225 6.0925 6.1175 6.0775 6.0700
Spring Wheat Sep 2025 6.2275 -0.0250 6.2600 6.2600 6.2325 6.2275
Spring Wheat Dec 2025 6.4175 -0.0250 6.4425 6.4425 6.4225 6.4175
Spring Wheat Mar 2026 6.6025 0.0000 0.0000 0.0000 0.0000 6.6025
Spring Wheat May 2026 6.7300 0.0425 0.0000 0.0000 0.0000 6.7300
Spring Wheat Jul 2026 6.7800 0.0000 0.0000 0.0000 0.0000 6.7800
Spring Wheat Sep 2026 6.7200 0.0375 0.0000 0.0000 0.0000 6.7200
Spring Wheat Dec 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Spring Wheat Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Wheat May 2025 5.4525 -0.0300 5.4800 5.4825 5.4500 5.4525
Wheat Jul 2025 5.6200 -0.0325 5.6525 5.6525 5.6175 5.6200
Wheat Sep 2025 5.7875 -0.0325 5.8125 5.8125 5.7850 5.7875
Wheat Dec 2025 6.0150 -0.0325 6.0350 6.0375 6.0125 6.0150
Wheat Mar 2026 6.2025 -0.0325 6.2050 6.2225 6.2025 6.2025
Wheat May 2026 6.3075 -0.0325 6.3100 6.3225 6.3100 6.3075
Wheat Jul 2026 6.3050 -0.0275 6.3050 6.3050 6.3050 6.3050
Wheat Sep 2026 6.4050 -0.0150 0.0000 0.0000 0.0000 6.4050
Wheat Dec 2026 6.5375 -0.0075 0.0000 0.0000 0.0000 6.5375
Wheat Mar 2027 6.7425 0.1000 0.0000 0.0000 0.0000 6.7425
Wheat May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 6.6475
Wheat Jul 2027 6.4400 -0.0075 0.0000 0.0000 0.0000 6.4400
Livestock
+ Feeder Cattle Mar 2025 286.5500 0.1250 287.4250 288.2250 285.0500 286.6000
Feeder Cattle Apr 2025 285.2250 0.2750 288.3000 288.3000 283.2750 285.2500
Feeder Cattle May 2025 284.9250 -0.2500 288.4250 288.6500 283.3250 284.8500
Feeder Cattle Aug 2025 288.5750 -0.3250 292.0000 292.3750 287.8000 288.5000
Feeder Cattle Sep 2025 287.0000 -0.4000 291.0000 291.0000 286.3750 287.0250
Feeder Cattle Oct 2025 285.0000 -0.3750 288.2000 288.2000 284.2250 284.8750
Feeder Cattle Nov 2025 282.2750 -0.2250 284.8500 284.8500 281.4000 282.1250
Feeder Cattle Jan 2026 276.9250 0.3000 280.0500 280.0500 276.5250 277.2250
Feeder Cattle Mar 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Lean Hogs Apr 2025 85.7500 -0.4250 86.3000 86.3250 85.2750 85.7000
Lean Hogs May 2025 88.4750 -1.1000 88.9750 88.9750 87.6250 88.5500
Lean Hogs Jun 2025 95.7500 -1.6750 97.5250 97.6750 94.5000 95.8000
Lean Hogs Jul 2025 96.7750 -1.9500 98.7500 98.8000 95.7250 96.7750
Lean Hogs Aug 2025 96.0500 -1.8500 98.1500 98.1500 95.1000 96.0750
Lean Hogs Oct 2025 82.1750 -1.5250 83.7250 83.7250 81.4500 82.2000
Lean Hogs Dec 2025 76.0250 -0.9750 76.7750 76.8250 75.3500 76.0500
Lean Hogs Feb 2026 79.5250 -0.8500 80.3000 80.3250 79.0000 79.6000
Lean Hogs Apr 2026 82.9500 -0.7500 84.0250 84.0250 82.4750 83.2250
Lean Hogs May 2026 0.0000 -0.7500 87.1000 87.1000 87.1000 87.1000
Lean Hogs Jun 2026 94.1750 -0.1250 94.1750 94.1750 94.0500 94.0500
Lean Hogs Jul 2026 93.0000 -0.1250 94.5750 94.5750 94.5750 94.5750
+ Live Cattle Apr 2025 206.0000 -1.0500 208.8250 209.0500 205.7000 205.9000
Live Cattle Jun 2025 202.2250 -0.6250 205.1250 205.1500 201.8250 202.1500
Live Cattle Aug 2025 199.1250 -0.3000 201.6500 201.6750 198.7250 199.0500
Live Cattle Oct 2025 198.9750 -0.1500 201.2000 201.2750 198.6500 198.9750
Live Cattle Dec 2025 199.4750 -0.4500 201.7000 201.9250 199.0750 199.4750
Live Cattle Feb 2026 199.9000 -0.5250 202.4250 202.4250 199.5500 199.9250
Live Cattle Apr 2026 199.9750 -0.4750 201.9250 201.9500 199.6750 200.0000
Live Cattle Jun 2026 193.5000 -0.2250 195.3250 195.3750 193.2500 193.5250
Live Cattle Aug 2026 190.9250 -0.1500 192.8250 192.8750 190.7750 190.9500

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.