Futures

DETAILED FUTURES

Name Futures Month Last Change Open High Low Settlement Price
Grain
+ Corn May 2024 4.3475 0.0675 4.2825 4.3750 4.2700 4.3550
Corn Jul 2024 4.4650 0.0625 4.4100 4.4925 4.3950 4.4725
Corn Sep 2024 4.5600 0.0625 4.5025 4.5800 4.4900 4.5675
Corn Dec 2024 4.7100 0.0600 4.6600 4.7325 4.6425 4.7200
Corn Mar 2025 4.8400 0.0575 4.7875 4.8600 4.7750 4.8500
Corn May 2025 4.9150 0.0550 4.8650 4.9350 4.8650 4.9250
Corn Jul 2025 4.9600 0.0525 4.9075 4.9750 4.8975 4.9675
Corn Sep 2025 4.8700 0.0300 4.8400 4.8700 4.8400 4.8675
Corn Dec 2025 4.9100 0.0300 4.8700 4.9300 4.8650 4.9100
Corn Mar 2026 4.9800 0.0275 5.0000 5.0100 4.9800 4.9975
Corn May 2026 5.0300 0.0275 5.0300 5.0400 5.0300 5.0400
Corn Jul 2026 5.0200 0.0325 5.0725 5.0725 5.0725 5.0725
Corn Sep 2026 4.8000 0.0550 4.8350 4.8350 4.8350 4.8350
Corn Dec 2026 4.8200 0.0350 4.7975 4.8250 4.7975 4.8200
Corn Jul 2027 0.0000 0.0350 4.9375 4.9375 4.9375 4.9375
Corn Dec 2027 4.7500 0.0350 4.7500 4.7575 4.7500 4.7575
+ Ethanol Futures Apr 2024 1.6175 0.0125 1.6400 1.6400 1.6400 1.6400
Ethanol Futures May 2024 1.6550 0.0150 1.6550 1.6600 1.6550 1.6600
Ethanol Futures Jun 2024 0.0000 0.0150 1.6875 1.6875 1.6875 1.6875
Ethanol Futures Jul 2024 1.6750 0.0150 1.7025 1.7025 1.7025 1.7025
Ethanol Futures Aug 2024 0.0000 0.0175 1.7125 1.7125 1.7125 1.7125
Ethanol Futures Sep 2024 0.0000 0.0175 1.7150 1.7150 1.7150 1.7150
Ethanol Futures Oct 2024 0.0000 0.0150 1.7000 1.7000 1.7000 1.7000
Ethanol Futures Nov 2024 0.0000 0.0150 1.6800 1.6800 1.6800 1.6800
Ethanol Futures Dec 2024 1.5750 0.0125 1.6700 1.6700 1.6700 1.6700
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 5.9000 0.0650 5.8400 5.9125 5.7975 5.8975
Hard Red Wheat Jul 2024 5.8775 0.0850 5.7875 5.8800 5.7575 5.8700
Hard Red Wheat Sep 2024 5.9725 0.0725 5.9025 5.9800 5.8750 5.9750
Hard Red Wheat Dec 2024 6.1650 0.0625 6.1250 6.1775 6.0775 6.1675
Hard Red Wheat Mar 2025 6.3275 0.0575 6.2725 6.3400 6.2550 6.3300
Hard Red Wheat May 2025 6.4100 0.0600 6.3625 6.4150 6.3575 6.4075
Hard Red Wheat Jul 2025 6.3400 0.0375 6.3000 6.3475 6.3000 6.3250
Hard Red Wheat Sep 2025 6.3875 0.0375 6.3625 6.3625 6.3625 6.3625
Hard Red Wheat Dec 2025 6.4500 0.0350 6.4625 6.4625 6.4625 6.4625
Hard Red Wheat Mar 2026 6.3400 0.0325 6.5300 6.5300 6.5300 6.5300
Hard Red Wheat May 2026 0.0000 0.0325 6.5850 6.5850 6.5850 6.5850
Hard Red Wheat Jul 2026 6.1500 0.0325 6.2550 6.2550 6.2550 6.2550
+ Soybean Meal May 2024 343.8000 8.8000 335.2000 345.1000 334.8000 344.4000
Soybean Meal Jul 2024 343.2000 6.3000 337.4000 345.3000 337.0000 344.1000
Soybean Meal Aug 2024 343.2000 5.8000 338.1000 345.4000 337.3000 344.1000
Soybean Meal Sep 2024 343.7000 5.8000 338.4000 345.6000 337.9000 344.4000
Soybean Meal Oct 2024 343.4000 5.7000 338.0000 345.1000 337.4000 343.9000
Soybean Meal Dec 2024 346.1000 5.7000 341.1000 348.1000 340.6000 347.0000
Soybean Meal Jan 2025 347.2000 5.4000 342.0000 348.9000 342.0000 348.0000
Soybean Meal Mar 2025 347.0000 4.7000 342.4000 349.0000 342.4000 347.5000
Soybean Meal May 2025 347.8000 4.3000 344.7000 349.8000 343.9000 348.3000
Soybean Meal Jul 2025 350.7000 4.3000 344.7000 352.0000 344.6000 350.7000
Soybean Meal Aug 2025 351.4000 4.1000 351.6000 351.7000 350.2000 350.2000
Soybean Meal Sep 2025 350.4000 3.9000 350.2000 350.4000 348.8000 348.8000
Soybean Meal Oct 2025 339.0000 4.0000 346.2000 346.2000 346.2000 346.2000
Soybean Meal Dec 2025 348.2000 4.1000 346.1000 348.3000 346.0000 348.3000
Soybean Meal Jan 2026 0.0000 3.6000 348.0000 348.0000 348.0000 348.0000
Soybean Meal Mar 2026 342.2000 3.9000 345.9000 345.9000 345.9000 345.9000
Soybean Meal May 2026 349.8000 4.4000 346.5000 346.5000 346.5000 346.5000
Soybean Meal Jul 2026 0.0000 4.4000 347.6000 347.6000 347.6000 347.6000
Soybean Meal Aug 2026 0.0000 4.4000 346.4000 346.4000 346.4000 346.4000
Soybean Meal Sep 2026 0.0000 4.4000 343.8000 343.8000 343.8000 343.8000
Soybean Meal Oct 2026 0.0000 4.4000 341.5000 341.5000 341.5000 341.5000
Soybean Meal Dec 2026 366.8000 4.4000 340.9000 340.9000 340.9000 340.9000
Soybean Meal Jul 2027 0.0000 4.4000 341.4000 341.4000 341.4000 341.4000
Soybean Meal Oct 2027 0.0000 4.4000 341.4000 341.4000 341.4000 341.4000
Soybean Meal Dec 2027 0.0000 4.4000 344.3000 344.3000 344.3000 344.3000
+ Soybean Oil May 2024 45.7600 -0.1300 46.0200 46.6700 45.5900 45.8900
Soybean Oil Jul 2024 46.3100 -0.1200 46.5100 47.2200 46.1500 46.4500
Soybean Oil Aug 2024 46.5200 -0.1300 46.7600 47.3900 46.3600 46.6400
Soybean Oil Sep 2024 46.6500 -0.1100 46.8900 47.4600 46.5000 46.7800
Soybean Oil Oct 2024 46.6800 -0.0500 46.9200 47.4100 46.5200 46.8100
Soybean Oil Dec 2024 46.9200 0.0000 47.1100 47.6000 46.7100 47.0200
Soybean Oil Jan 2025 47.0700 0.0100 47.1800 47.7200 46.8600 47.1600
Soybean Oil Mar 2025 47.0900 0.0300 47.1700 47.6800 46.8800 47.1700
Soybean Oil May 2025 47.1700 0.0200 47.5100 47.5100 47.0200 47.2500
Soybean Oil Jul 2025 47.1900 0.0300 47.4800 47.5400 47.0300 47.2700
Soybean Oil Aug 2025 48.0000 0.0300 47.0100 47.0100 47.0100 47.0100
Soybean Oil Sep 2025 47.5800 0.0600 46.6700 46.6700 46.6700 46.6700
Soybean Oil Oct 2025 47.2700 0.0700 46.2000 46.2000 46.2000 46.2000
Soybean Oil Dec 2025 45.9700 0.0600 46.4000 46.4000 45.9400 46.0100
Soybean Oil Jan 2026 0.0000 0.0600 46.0200 46.0200 46.0200 46.0200
Soybean Oil Mar 2026 0.0000 0.0600 46.0200 46.0200 46.0200 46.0200
Soybean Oil May 2026 47.6000 0.0600 45.9700 45.9700 45.9700 45.9700
Soybean Oil Jul 2026 44.3000 0.0600 45.9800 45.9800 45.9800 45.9800
Soybean Oil Aug 2026 0.0000 0.0600 45.7100 45.7100 45.7100 45.7100
Soybean Oil Sep 2026 0.0000 0.0600 45.7300 45.7300 45.7300 45.7300
Soybean Oil Oct 2026 0.0000 0.0600 45.6000 45.6000 45.6000 45.6000
Soybean Oil Dec 2026 43.8100 0.0600 45.8700 45.8700 45.8700 45.8700
Soybean Oil Jul 2027 0.0000 0.0600 45.7600 45.7600 45.7600 45.7600
Soybean Oil Oct 2027 0.0000 0.0600 45.7500 45.7500 45.7500 45.7500
Soybean Oil Dec 2027 0.0000 0.0600 45.4900 45.4900 45.4900 45.4900
+ Soybeans May 2024 11.7200 0.1475 11.5850 11.7975 11.5400 11.7400
Soybeans Jul 2024 11.8450 0.1425 11.7050 11.9275 11.6700 11.8675
Soybeans Aug 2024 11.8250 0.1300 11.7000 11.9075 11.6600 11.8450
Soybeans Sep 2024 11.6925 0.1175 11.5975 11.7700 11.5475 11.7175
Soybeans Nov 2024 11.7375 0.1200 11.6425 11.8100 11.5900 11.7625
Soybeans Jan 2025 11.8625 0.1150 11.7650 11.9300 11.7150 11.8850
Soybeans Mar 2025 11.8600 0.0900 11.7750 11.9350 11.7400 11.8750
Soybeans May 2025 11.8875 0.0800 11.8275 11.9725 11.7800 11.9075
Soybeans Jul 2025 11.9525 0.0800 11.8950 12.0150 11.8950 11.9650
Soybeans Aug 2025 12.0075 0.0800 11.8925 11.8925 11.8925 11.8925
Soybeans Sep 2025 11.6000 0.0625 11.6525 11.6525 11.6525 11.6525
Soybeans Nov 2025 11.5650 0.0700 11.5500 11.6200 11.5300 11.5800
Soybeans Jan 2026 11.7425 0.0700 11.6650 11.6650 11.6650 11.6650
Soybeans Mar 2026 11.4000 0.0700 11.6525 11.6525 11.6525 11.6525
Soybeans May 2026 11.4050 0.0700 11.6775 11.6775 11.6775 11.6775
Soybeans Jul 2026 11.9350 0.0700 11.7375 11.7375 11.7375 11.7375
Soybeans Aug 2026 0.0000 0.0700 11.6775 11.6775 11.6775 11.6775
Soybeans Sep 2026 11.5650 0.0675 11.4725 11.4725 11.4725 11.4725
Soybeans Nov 2026 11.3500 0.0700 11.3500 11.3600 11.3500 11.3600
Soybeans Jul 2027 0.0000 0.0700 11.3575 11.3575 11.3575 11.3575
Soybeans Nov 2027 10.8000 0.0700 11.0800 11.0800 11.0800 11.0800
+ Spring Wheat May 2024 6.4225 0.0575 6.3625 6.4500 6.3225 6.4275
Spring Wheat Jul 2024 6.4950 0.0475 6.4500 6.5275 6.4150 6.5000
Spring Wheat Sep 2024 6.5850 0.0325 6.5500 6.6225 6.5275 6.5900
Spring Wheat Dec 2024 6.7625 0.0325 6.7000 6.7850 6.7000 6.7600
Spring Wheat Mar 2025 6.9200 0.0375 6.9125 6.9200 6.8900 6.9125
Spring Wheat May 2025 6.9950 0.0000 6.9950 6.9950 6.9950 6.9950
Spring Wheat Jul 2025 7.0100 0.0000 7.0100 7.0100 7.0100 7.0100
Spring Wheat Sep 2025 6.8150 0.0000 6.7700 6.7700 6.7700 6.7700
Spring Wheat Dec 2025 7.0200 0.0000 6.8000 6.8000 6.8000 6.8000
Spring Wheat Mar 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Wheat May 2024 5.5525 0.0425 5.5250 5.6250 5.4950 5.5600
Wheat Jul 2024 5.7025 0.0450 5.6650 5.7625 5.6425 5.7075
Wheat Sep 2024 5.8625 0.0350 5.8375 5.9175 5.8150 5.8650
Wheat Dec 2024 6.0950 0.0350 6.0800 6.1425 6.0500 6.0975
Wheat Mar 2025 6.2800 0.0350 6.2650 6.3100 6.2400 6.2800
Wheat May 2025 6.3800 0.0300 6.3450 6.4150 6.3350 6.3800
Wheat Jul 2025 6.3950 0.0325 6.3725 6.4250 6.3425 6.3925
Wheat Sep 2025 6.4325 0.0300 6.4125 6.4525 6.4125 6.4525
Wheat Dec 2025 6.5450 0.0300 6.5250 6.5450 6.5250 6.5450
Wheat Mar 2026 6.4200 0.0275 6.6225 6.6225 6.6225 6.6225
Wheat May 2026 0.0000 0.0275 6.6050 6.6050 6.6050 6.6050
Wheat Jul 2026 6.2500 0.0275 6.2325 6.2325 6.2325 6.2325
Livestock
+ Feeder Cattle Apr 2024 237.8000 -1.5750 238.7750 239.4250 235.9500 237.6000
Feeder Cattle May 2024 234.2750 -3.9500 237.5000 238.1250 232.6250 234.2000
Feeder Cattle Aug 2024 245.4500 -3.4500 248.2250 249.0750 243.2750 245.5000
Feeder Cattle Sep 2024 246.8750 -3.3250 250.0000 250.3750 244.9000 246.9500
Feeder Cattle Oct 2024 247.6750 -3.1250 250.0750 251.1000 245.9000 247.9000
Feeder Cattle Nov 2024 247.7500 -3.2750 250.7000 251.2000 245.8250 247.7750
Feeder Cattle Jan 2025 244.3750 -3.4250 247.9250 247.9250 242.4250 244.4500
Feeder Cattle Mar 2025 243.8750 -4.0500 247.4000 247.4000 242.7250 243.4500
Feeder Cattle Apr 2025 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Lean Hogs Apr 2024 90.8750 -0.5750 91.4000 91.4500 90.8250 90.8750
Lean Hogs May 2024 93.8000 -3.4250 96.7750 97.2500 93.7500 93.8750
Lean Hogs Jun 2024 102.0500 -3.7250 105.1250 106.0250 102.0500 102.0750
Lean Hogs Jul 2024 104.0250 -3.3750 107.2500 108.0250 104.0000 104.2500
Lean Hogs Aug 2024 102.1750 -2.8500 104.6000 105.2000 101.7500 102.2500
Lean Hogs Oct 2024 86.0500 -1.8750 87.8000 88.0500 85.8750 86.1250
Lean Hogs Dec 2024 77.1500 -1.4250 78.3000 78.7500 76.9500 77.2750
Lean Hogs Feb 2025 80.0000 -1.2750 81.5500 81.6000 80.0000 80.3000
Lean Hogs Apr 2025 83.5750 -1.2250 85.0250 85.0250 83.5750 83.8000
Lean Hogs May 2025 88.6000 -1.2250 87.3750 87.3750 87.3750 87.3750
Lean Hogs Jun 2025 93.0500 -1.4750 94.1500 94.1500 93.0500 93.1500
Lean Hogs Jul 2025 94.6000 -0.8500 94.9750 94.9750 94.3000 94.3000
Lean Hogs Aug 2025 0.0000 0.0000 92.3000 92.3000 92.3000 92.3000
+ Live Cattle Apr 2024 179.0000 -1.3500 180.0500 180.5000 176.5000 178.9000
Live Cattle Jun 2024 171.5750 -2.4250 173.5250 174.0250 170.2500 171.4750
Live Cattle Aug 2024 168.8250 -2.7000 171.0000 171.4500 167.6500 168.7500
Live Cattle Oct 2024 171.8000 -2.8000 174.2500 174.7500 170.8250 171.7750
Live Cattle Dec 2024 176.2250 -2.6250 178.6500 179.2250 175.3500 176.2750
Live Cattle Feb 2025 180.0000 -2.3500 182.1500 182.7500 178.9750 180.0000
Live Cattle Apr 2025 182.4250 -2.3750 184.6250 185.1500 181.3750 182.3500
Live Cattle Jun 2025 177.3250 -2.4250 179.7500 180.0000 176.3250 177.2750
Live Cattle Aug 2025 174.9500 -2.5000 177.5000 177.5000 174.1000 174.9750

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.