Futures

DETAILED FUTURES

Name Futures Month Last Change Open High Low
Grain
+ Corn Dec 2022 6.6975 0.0350 6.6625 6.7800 6.6625
Corn Mar 2023 6.7475 0.0400 6.7075 6.8250 6.7075
Corn May 2023 6.7550 0.0400 6.7125 6.8300 6.7125
Corn Jul 2023 6.6975 0.0450 6.6525 6.7675 6.6525
Corn Sep 2023 6.2425 0.0275 6.2200 6.3025 6.2150
Corn Dec 2023 6.1250 0.0150 6.1100 6.1875 6.1025
Corn Mar 2024 6.2450 0.0675 6.1750 6.2475 6.1750
Corn May 2024 6.2150 0.0150 6.2125 6.2175 6.2125
Corn Jul 2024 6.1800 0.0100 6.1700 6.2075 6.1700
Corn Sep 2024 5.6425 0.0000 0.0000 0.0000 0.0000
Corn Dec 2024 5.5350 0.0050 5.5300 5.5800 5.5050
Corn Jul 2025 5.5875 0.0000 0.0000 0.0000 0.0000
Corn Dec 2025 5.2175 0.0100 5.2175 5.2175 5.2175
+ Ethanol Futures Oct 2022 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Nov 2022 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Dec 2022 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jan 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Feb 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Mar 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Apr 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures May 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jun 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jul 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Aug 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Sep 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Oct 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Nov 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Dec 2023 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jan 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Feb 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Mar 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Apr 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures May 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jun 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jul 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Aug 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Sep 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Oct 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Nov 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Dec 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jan 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Feb 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Mar 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Apr 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures May 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jun 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Jul 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Aug 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Sep 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Ethanol Futures Oct 2025 0.0000 0.0000 0.0000 0.0000 0.0000
+ Hard Red Wheat Dec 2022 9.4825 0.1875 9.2825 9.6425 9.2825
Hard Red Wheat Mar 2023 9.4575 0.1975 9.2825 9.6025 9.2825
Hard Red Wheat May 2023 9.4350 0.1975 9.2600 9.5750 9.2600
Hard Red Wheat Jul 2023 9.2700 0.1700 9.1100 9.4100 9.1100
Hard Red Wheat Sep 2023 9.1925 0.1400 9.1575 9.3375 9.1575
Hard Red Wheat Dec 2023 9.2100 0.1250 9.1750 9.3150 9.1750
Hard Red Wheat Mar 2024 9.1200 0.0775 0.0000 0.0000 0.0000
Hard Red Wheat May 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Hard Red Wheat Jul 2024 8.2500 0.1350 8.2500 8.2500 8.2500
Hard Red Wheat Sep 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Hard Red Wheat Dec 2024 7.9500 0.1975 0.0000 0.0000 0.0000
Hard Red Wheat Mar 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Hard Red Wheat May 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Hard Red Wheat Jul 2025 7.0900 0.0000 0.0000 0.0000 0.0000
+ Soybean Meal Oct 2022 427.2000 -5.4000 432.6000 435.4000 426.4000
Soybean Meal Dec 2022 415.4000 -2.1000 417.5000 421.5000 415.0000
Soybean Meal Jan 2023 411.4000 -1.2000 412.5000 416.2000 410.9000
Soybean Meal Mar 2023 406.0000 -0.3000 406.0000 409.7000 405.4000
Soybean Meal May 2023 403.2000 0.4000 402.7000 406.2000 402.6000
Soybean Meal Jul 2023 402.7000 0.9000 401.9000 405.5000 401.9000
Soybean Meal Aug 2023 397.7000 0.8000 397.0000 400.5000 397.0000
Soybean Meal Sep 2023 392.2000 1.3000 391.0000 394.5000 391.0000
Soybean Meal Oct 2023 383.1000 -0.8000 385.0000 385.7000 383.0000
Soybean Meal Dec 2023 384.4000 1.0000 384.4000 385.8000 383.8000
Soybean Meal Jan 2024 382.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Mar 2024 377.9000 0.0000 0.0000 0.0000 0.0000
Soybean Meal May 2024 376.0000 1.6000 0.0000 0.0000 0.0000
Soybean Meal Jul 2024 375.0000 2.6000 0.0000 0.0000 0.0000
Soybean Meal Aug 2024 373.0000 4.1000 0.0000 0.0000 0.0000
Soybean Meal Sep 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Oct 2024 368.1000 5.1000 0.0000 0.0000 0.0000
Soybean Meal Dec 2024 361.9000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Jul 2025 355.0000 1.3000 0.0000 0.0000 0.0000
Soybean Meal Oct 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Dec 2025 0.0000 0.0000 0.0000 0.0000 0.0000
+ Soybean Oil Oct 2022 66.1200 0.0100 66.2800 67.3000 65.7600
Soybean Oil Dec 2022 62.6200 0.1600 62.4600 63.5400 62.3100
Soybean Oil Jan 2023 61.8800 0.2000 61.6800 62.7300 61.5500
Soybean Oil Mar 2023 61.0100 0.1900 60.8000 61.8600 60.6900
Soybean Oil May 2023 60.2300 0.1500 60.0200 61.0900 59.9900
Soybean Oil Jul 2023 59.3200 0.1300 59.1900 60.1600 59.1000
Soybean Oil Aug 2023 58.4600 0.0900 58.3700 59.2600 58.3600
Soybean Oil Sep 2023 57.6900 0.0700 57.6200 58.3300 57.5900
Soybean Oil Oct 2023 57.4100 0.5500 56.8300 57.5000 56.8300
Soybean Oil Dec 2023 56.4200 0.0200 56.3700 57.3100 56.3100
Soybean Oil Jan 2024 56.0400 0.0000 0.0000 0.0000 0.0000
Soybean Oil Mar 2024 55.5800 0.0000 0.0000 0.0000 0.0000
Soybean Oil May 2024 55.2400 0.0000 0.0000 0.0000 0.0000
Soybean Oil Jul 2024 54.8100 0.0000 0.0000 0.0000 0.0000
Soybean Oil Aug 2024 54.3400 0.0000 0.0000 0.0000 0.0000
Soybean Oil Sep 2024 53.7800 0.0000 0.0000 0.0000 0.0000
Soybean Oil Oct 2024 53.3100 0.0000 0.0000 0.0000 0.0000
Soybean Oil Dec 2024 53.1700 0.0000 0.0000 0.0000 0.0000
Soybean Oil Jul 2025 53.1900 0.0000 0.0000 0.0000 0.0000
Soybean Oil Oct 2025 54.5000 1.3500 0.0000 0.0000 0.0000
Soybean Oil Dec 2025 54.5000 1.5600 0.0000 0.0000 0.0000
+ Soybeans Nov 2022 14.1550 0.0425 14.1125 14.3725 14.1025
Soybeans Jan 2023 14.2025 0.0400 14.1600 14.4075 14.1550
Soybeans Mar 2023 14.2275 0.0400 14.1825 14.4225 14.1775
Soybeans May 2023 14.2575 0.0400 14.2150 14.4400 14.2100
Soybeans Jul 2023 14.2450 0.0350 14.2100 14.4225 14.2100
Soybeans Aug 2023 14.0625 0.0300 14.0625 14.2275 14.0375
Soybeans Sep 2023 13.8150 0.1675 13.6550 13.8150 13.6500
Soybeans Nov 2023 13.5250 0.0300 13.4875 13.6675 13.4825
Soybeans Jan 2024 13.6350 0.1175 13.6050 13.6350 13.6050
Soybeans Mar 2024 13.4575 0.0075 0.0000 0.0000 0.0000
Soybeans May 2024 13.4575 0.0425 0.0000 0.0000 0.0000
Soybeans Jul 2024 13.3975 0.0000 0.0000 0.0000 0.0000
Soybeans Aug 2024 13.6125 0.3200 0.0000 0.0000 0.0000
Soybeans Sep 2024 12.9150 0.0000 0.0000 0.0000 0.0000
Soybeans Nov 2024 12.7350 0.0550 12.6800 12.7950 12.6800
Soybeans Jul 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Soybeans Nov 2025 12.2800 0.0350 0.0000 0.0000 0.0000
+ Spring Wheat Dec 2022 9.4675 0.1550 9.3125 9.6050 9.3125
Spring Wheat Mar 2023 9.5150 0.1375 9.3800 9.6500 9.3800
Spring Wheat May 2023 9.5550 0.1375 9.4350 9.6775 9.4350
Spring Wheat Jul 2023 9.3875 0.0175 9.3875 9.3875 9.3875
Spring Wheat Sep 2023 9.2000 0.1325 9.1800 9.2800 9.1400
Spring Wheat Dec 2023 8.9800 0.0000 0.0000 0.0000 0.0000
Spring Wheat Mar 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Spring Wheat May 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Spring Wheat Jul 2024 0.0000 0.0000 0.0000 0.0000 0.0000
Spring Wheat Sep 2024 0.0000 0.0000 0.0000 0.0000 0.0000
+ Wheat Dec 2022 8.7600 0.1800 8.5750 8.9450 8.5700
Wheat Mar 2023 8.8875 0.1750 8.7050 9.0700 8.7050
Wheat May 2023 8.9475 0.1700 8.7875 9.1150 8.7875
Wheat Jul 2023 8.8025 0.1475 8.6325 8.9625 8.6325
Wheat Sep 2023 8.7725 0.1375 8.6375 8.9275 8.6375
Wheat Dec 2023 8.7775 0.1075 8.7225 8.9350 8.7225
Wheat Mar 2024 8.8500 0.2225 8.6950 8.8500 8.6925
Wheat May 2024 8.5150 0.0000 0.0000 0.0000 0.0000
Wheat Jul 2024 8.2400 0.1225 8.2700 8.2700 8.2400
Wheat Sep 2024 7.8925 0.0000 0.0000 0.0000 0.0000
Wheat Dec 2024 8.1375 0.2400 0.0000 0.0000 0.0000
Wheat Mar 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Wheat May 2025 0.0000 0.0000 0.0000 0.0000 0.0000
Wheat Jul 2025 7.4025 0.0000 0.0000 0.0000 0.0000
Livestock
+ Feeder Cattle Sep 2022 175.8500 -1.0250 177.0000 177.0000 175.0500
Feeder Cattle Oct 2022 176.7000 -0.3750 177.0000 177.6250 175.3000
Feeder Cattle Nov 2022 176.6000 -0.4500 176.9000 177.5500 175.2000
Feeder Cattle Jan 2023 177.1000 -0.6250 177.8750 178.2250 175.9500
Feeder Cattle Mar 2023 179.5500 -0.5750 180.4500 180.6000 178.5000
Feeder Cattle Apr 2023 183.2000 -0.6000 184.0500 184.0500 182.3250
Feeder Cattle May 2023 186.1000 -0.7250 186.9000 186.9000 185.1000
Feeder Cattle Aug 2023 196.1000 -0.3750 196.4000 196.5000 195.0000
Feeder Cattle Sep 2023 0.0000 0.0000 0.0000 0.0000 0.0000
+ Lean Hogs Oct 2022 89.9500 -0.4250 91.1250 91.3750 88.9000
Lean Hogs Dec 2022 76.7250 -2.6750 80.2250 80.5750 76.1500
Lean Hogs Feb 2023 80.8250 -2.8250 84.2250 84.7750 80.3500
Lean Hogs Apr 2023 86.8000 -2.4000 89.7250 90.3500 86.3000
Lean Hogs May 2023 91.5000 -2.5000 93.6750 94.5000 91.0000
Lean Hogs Jun 2023 97.8000 -2.1500 100.3500 101.0500 97.2750
Lean Hogs Jul 2023 98.1000 -2.0500 100.6500 101.1000 97.5500
Lean Hogs Aug 2023 97.3250 -1.8250 99.9750 99.9750 96.7500
Lean Hogs Oct 2023 84.2500 -1.6750 86.1000 86.1000 84.2000
Lean Hogs Dec 2023 79.0000 -0.7250 79.7250 79.7250 79.0000
Lean Hogs Feb 2024 83.4500 0.0000 0.0000 0.0000 0.0000
+ Live Cattle Oct 2022 143.8000 0.3250 144.2250 144.3250 143.1500
Live Cattle Dec 2022 147.1250 -0.2250 147.8500 148.0500 146.4000
Live Cattle Feb 2023 151.1250 -0.3250 151.9750 152.1000 150.5750
Live Cattle Apr 2023 154.8000 -0.3250 155.5000 155.7750 154.3500
Live Cattle Jun 2023 150.9500 -0.4500 151.8000 152.0000 150.5000
Live Cattle Aug 2023 150.7250 -0.5750 151.4500 151.8250 150.3250
Live Cattle Oct 2023 154.6750 -0.4750 155.2250 155.6500 154.3000
Live Cattle Dec 2023 158.3250 -0.1750 159.1750 159.1750 157.7500
Live Cattle Feb 2024 162.0000 -0.1750 162.0000 162.0000 162.0000

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.