Futures

DETAILED FUTURES

Name Futures Month Last Change Open High Low Settlement Price
Grain
+ Corn Dec 2024 4.3275 0.0100 0.0000 0.0000 0.0000 4.3275
Corn Mar 2025 4.4325 -0.0025 4.4350 4.4375 4.4175 4.4325
Corn May 2025 4.5075 -0.0025 4.5100 4.5100 4.4925 4.5075
Corn Jul 2025 4.5425 -0.0075 4.5500 4.5500 4.5350 4.5425
Corn Sep 2025 4.3675 -0.0025 4.3675 4.3700 4.3575 4.3675
Corn Dec 2025 4.4150 -0.0025 4.4150 4.4175 4.4075 4.4150
Corn Mar 2026 4.5250 0.0000 4.5250 4.5275 4.5225 4.5250
Corn May 2026 4.5800 -0.0075 4.5875 4.5875 4.5800 4.5800
Corn Jul 2026 4.6225 0.0000 0.0000 0.0000 0.0000 4.6225
Corn Sep 2026 4.4950 -0.0050 0.0000 0.0000 0.0000 4.4950
Corn Dec 2026 4.5075 0.0025 4.5050 4.5075 4.5025 4.5075
Corn Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Corn May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Corn Jul 2027 4.6200 -0.0550 0.0000 0.0000 0.0000 4.6200
Corn Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Corn Dec 2027 4.5350 -0.0050 0.0000 0.0000 0.0000 4.5350
Corn Jul 2028 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Corn Dec 2028 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Ethanol Futures Dec 2024 1.6350 0.0250 0.0000 0.0000 0.0000 1.6350
Ethanol Futures Jan 2025 1.5700 0.0000 0.0000 0.0000 0.0000 1.5700
Ethanol Futures Feb 2025 1.5400 -0.0475 0.0000 0.0000 0.0000 1.5400
Ethanol Futures Mar 2025 1.6150 0.0025 0.0000 0.0000 0.0000 1.6150
Ethanol Futures Apr 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6375
Ethanol Futures May 2025 1.6625 0.0050 0.0000 0.0000 0.0000 1.6625
Ethanol Futures Jun 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6675
Ethanol Futures Jul 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6650
Ethanol Futures Aug 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6525
Ethanol Futures Sep 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6375
Ethanol Futures Oct 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.6000
Ethanol Futures Nov 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.5725
Ethanol Futures Dec 2025 0.0000 0.0000 0.0000 0.0000 0.0000 1.5525
Ethanol Futures Jan 2026 0.0000 0.0000 0.0000 0.0000 0.0000 1.5525
Ethanol Futures Feb 2026 0.0000 0.0000 0.0000 0.0000 0.0000 1.5475
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
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 Dec 2024 5.5950 0.1325 0.0000 0.0000 0.0000 5.5950
Hard Red Wheat Mar 2025 5.6400 0.0125 5.6250 5.6425 5.6025 5.6400
Hard Red Wheat May 2025 5.7175 0.0150 5.7000 5.7125 5.6800 5.7175
Hard Red Wheat Jul 2025 5.7850 0.0050 5.7850 5.7850 5.7575 5.7850
Hard Red Wheat Sep 2025 5.9075 0.0075 5.9025 5.9025 5.8800 5.9075
Hard Red Wheat Dec 2025 6.0700 0.0100 6.0650 6.0650 6.0350 6.0700
Hard Red Wheat Mar 2026 6.1850 -0.0075 0.0000 0.0000 0.0000 6.1850
Hard Red Wheat May 2026 6.2375 -0.0125 0.0000 0.0000 0.0000 6.2375
Hard Red Wheat Jul 2026 6.1300 -0.0150 0.0000 0.0000 0.0000 6.1300
Hard Red Wheat Sep 2026 5.9000 0.0550 0.0000 0.0000 0.0000 5.9000
Hard Red Wheat Dec 2026 0.0000 0.0000 0.0000 0.0000 0.0000 5.9650
Hard Red Wheat Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 6.0275
Hard Red Wheat May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 5.9950
Hard Red Wheat Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 5.7500
+ Soybean Meal Dec 2024 284.5000 -2.0000 284.5000 284.5000 284.5000 284.5000
Soybean Meal Jan 2025 287.3000 -2.2000 289.5000 289.7000 287.0000 287.3000
Soybean Meal Mar 2025 294.3000 -2.4000 296.7000 296.9000 294.0000 294.3000
Soybean Meal May 2025 299.5000 -2.1000 301.7000 301.8000 299.1000 299.5000
Soybean Meal Jul 2025 304.1000 -2.0000 306.2000 306.2000 303.7000 304.1000
Soybean Meal Aug 2025 304.8000 -2.0000 307.5000 307.5000 304.5000 304.8000
Soybean Meal Sep 2025 305.2000 -1.8000 306.8000 306.8000 304.9000 305.2000
Soybean Meal Oct 2025 304.9000 -1.8000 306.5000 306.5000 304.8000 304.9000
Soybean Meal Dec 2025 307.7000 -1.9000 309.2000 309.2000 307.4000 307.7000
Soybean Meal Jan 2026 308.7000 -2.0000 310.4000 310.4000 308.7000 308.7000
Soybean Meal Mar 2026 311.5000 0.0000 0.0000 0.0000 0.0000 311.5000
Soybean Meal May 2026 312.4000 -0.5000 0.0000 0.0000 0.0000 312.4000
Soybean Meal Jul 2026 316.2000 1.0000 0.0000 0.0000 0.0000 316.2000
Soybean Meal Aug 2026 315.7000 1.0000 0.0000 0.0000 0.0000 315.7000
Soybean Meal Sep 2026 314.0000 0.8000 0.0000 0.0000 0.0000 314.0000
Soybean Meal Oct 2026 312.0000 1.3000 0.0000 0.0000 0.0000 312.0000
Soybean Meal Dec 2026 310.0000 -2.8000 0.0000 0.0000 0.0000 310.0000
Soybean Meal Jan 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 320.8000
Soybean Meal Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Meal Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 320.8000
Soybean Meal Dec 2027 337.8000 13.5000 0.0000 0.0000 0.0000 337.8000
+ Soybean Oil Dec 2024 42.2100 -0.2600 0.0000 0.0000 0.0000 42.2100
Soybean Oil Jan 2025 42.7700 0.1000 42.6000 42.7800 42.2700 42.7700
Soybean Oil Mar 2025 43.1000 0.1000 42.9200 43.0600 42.6200 43.1000
Soybean Oil May 2025 43.3700 0.0700 43.2100 43.3400 42.9400 43.3700
Soybean Oil Jul 2025 43.5600 0.0500 43.3700 43.4900 43.1400 43.5600
Soybean Oil Aug 2025 43.4700 0.0700 43.2400 43.4100 43.0500 43.4700
Soybean Oil Sep 2025 43.2900 0.0100 43.1100 43.2900 42.9200 43.2900
Soybean Oil Oct 2025 43.1300 -0.0100 42.9200 43.1400 42.7900 43.1300
Soybean Oil Dec 2025 43.2300 -0.0100 43.0500 43.2400 42.9200 43.2300
Soybean Oil Jan 2026 43.0100 -0.3100 0.0000 0.0000 0.0000 43.0100
Soybean Oil Mar 2026 43.0800 -0.3300 0.0000 0.0000 0.0000 43.0800
Soybean Oil May 2026 43.0000 -0.5300 0.0000 0.0000 0.0000 43.0000
Soybean Oil Jul 2026 43.1400 -0.5200 0.0000 0.0000 0.0000 43.1400
Soybean Oil Aug 2026 0.0000 0.0000 0.0000 0.0000 0.0000 43.5000
Soybean Oil Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 43.4200
Soybean Oil Oct 2026 0.0000 0.0000 0.0000 0.0000 0.0000 43.2900
Soybean Oil Dec 2026 43.8100 0.7400 0.0000 0.0000 0.0000 43.8100
Soybean Oil Jan 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Oil Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Oil May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Oil Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 42.9600
Soybean Oil Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Oil Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Soybean Oil Oct 2027 0.0000 0.0000 0.0000 0.0000 0.0000 42.9500
Soybean Oil Dec 2027 0.0000 0.0000 0.0000 0.0000 0.0000 41.5900
+ Soybeans Jan 2025 9.9175 -0.0400 9.9425 9.9500 9.8800 9.9175
Soybeans Mar 2025 9.9875 -0.0450 10.0200 10.0250 9.9500 9.9875
Soybeans May 2025 10.0925 -0.0425 10.1275 10.1275 10.0575 10.0925
Soybeans Jul 2025 10.1950 -0.0425 10.2325 10.2350 10.1625 10.1950
Soybeans Aug 2025 10.1750 -0.0400 10.2150 10.2150 10.1425 10.1750
Soybeans Sep 2025 10.0675 -0.0375 10.0975 10.0975 10.0375 10.0675
Soybeans Nov 2025 10.1000 -0.0400 10.1325 10.1325 10.0725 10.1000
Soybeans Jan 2026 10.1925 -0.0375 10.2225 10.2250 10.1800 10.1925
Soybeans Mar 2026 10.2250 -0.0150 10.2375 10.2375 10.2250 10.2250
Soybeans May 2026 10.2700 -0.0275 0.0000 0.0000 0.0000 10.2700
Soybeans Jul 2026 10.3875 0.0175 0.0000 0.0000 0.0000 10.3875
Soybeans Aug 2026 10.9300 0.5975 0.0000 0.0000 0.0000 10.9300
Soybeans Sep 2026 10.2100 -0.0075 0.0000 0.0000 0.0000 10.2100
Soybeans Nov 2026 10.1950 -0.0100 0.0000 0.0000 0.0000 10.1950
Soybeans Jan 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.3025
Soybeans Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.3150
Soybeans May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.3750
Soybeans Jul 2027 10.3825 -0.0875 0.0000 0.0000 0.0000 10.3825
Soybeans Aug 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.4350
Soybeans Sep 2027 0.0000 0.0000 0.0000 0.0000 0.0000 10.3100
Soybeans Nov 2027 10.2900 -0.0725 0.0000 0.0000 0.0000 10.2900
Soybeans Jul 2028 0.0000 0.0000 0.0000 0.0000 0.0000 10.5800
Soybeans Nov 2028 0.0000 0.0000 0.0000 0.0000 0.0000 10.4150
+ Spring Wheat Dec 2024 5.8225 0.0000 0.0000 0.0000 0.0000 5.8225
Spring Wheat Mar 2025 6.0400 0.0150 6.0250 6.0400 6.0075 6.0400
Spring Wheat May 2025 6.1150 0.0175 6.1150 6.1150 6.0975 6.1150
Spring Wheat Jul 2025 6.1950 0.0150 6.1900 6.2000 6.1875 6.1950
Spring Wheat Sep 2025 6.2950 0.0200 6.3000 6.3000 6.2950 6.2950
Spring Wheat Dec 2025 6.4275 -0.0100 0.0000 0.0000 0.0000 6.4275
Spring Wheat Mar 2026 6.6000 0.0275 0.0000 0.0000 0.0000 6.6000
Spring Wheat May 2026 6.6000 0.0000 0.0000 0.0000 0.0000 6.6000
Spring Wheat Jul 2026 0.0000 0.0000 0.0000 0.0000 0.0000 6.6000
Spring Wheat Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 6.9575
+ Wheat Dec 2024 5.3325 -0.0550 0.0000 0.0000 0.0000 5.3325
Wheat Mar 2025 5.5950 0.0100 5.5875 5.5950 5.5525 5.5950
Wheat May 2025 5.6875 0.0050 5.6825 5.6875 5.6500 5.6875
Wheat Jul 2025 5.7550 0.0050 5.7500 5.7525 5.7150 5.7550
Wheat Sep 2025 5.8750 0.0000 5.8675 5.8750 5.8375 5.8750
Wheat Dec 2025 6.0325 0.0000 6.0275 6.0275 6.0025 6.0325
Wheat Mar 2026 6.1550 -0.0025 6.1350 6.1425 6.1225 6.1550
Wheat May 2026 6.2400 0.0400 0.0000 0.0000 0.0000 6.2400
Wheat Jul 2026 6.1600 0.0325 0.0000 0.0000 0.0000 6.1600
Wheat Sep 2026 0.0000 0.0000 0.0000 0.0000 0.0000 6.1900
Wheat Dec 2026 6.1800 -0.1400 0.0000 0.0000 0.0000 6.1800
Wheat Mar 2027 0.0000 0.0000 0.0000 0.0000 0.0000 6.4175
Wheat May 2027 0.0000 0.0000 0.0000 0.0000 0.0000 6.2675
Wheat Jul 2027 0.0000 0.0000 0.0000 0.0000 0.0000 5.9175
Livestock
+ Feeder Cattle Jan 2025 258.3750 -0.7000 259.7500 260.7250 258.1000 258.3500
Feeder Cattle Mar 2025 258.5000 -0.8000 259.9750 260.7000 258.3750 258.5750
Feeder Cattle Apr 2025 259.2000 -0.9500 260.6000 261.2500 258.9500 259.2250
Feeder Cattle May 2025 259.0500 -1.0250 260.4500 261.0500 258.8500 259.1000
Feeder Cattle Aug 2025 263.5000 -1.1750 265.0000 265.4500 263.3500 263.5750
Feeder Cattle Sep 2025 262.7750 -1.2750 264.2250 264.7500 262.7500 262.8250
Feeder Cattle Oct 2025 262.3500 -1.2250 263.6250 263.8500 261.8000 262.1000
Feeder Cattle Nov 2025 260.4750 -1.3250 261.9500 261.9500 260.4750 260.4750
+ Lean Hogs Dec 2024 83.5500 0.0500 83.7000 83.7000 83.4750 83.5500
Lean Hogs Feb 2025 84.5750 0.1000 84.6750 85.3000 83.9750 84.4750
Lean Hogs Apr 2025 88.4750 0.2000 88.4000 89.2500 88.0250 88.4500
Lean Hogs May 2025 92.1000 0.2500 92.2000 92.4000 91.3250 91.8750
Lean Hogs Jun 2025 99.8500 0.2500 99.6000 100.2500 99.1250 99.7750
Lean Hogs Jul 2025 99.8750 0.1250 99.7500 100.2250 99.2500 99.7750
Lean Hogs Aug 2025 98.5500 -0.0250 98.5750 98.8500 98.0000 98.4750
Lean Hogs Oct 2025 81.2500 -0.1500 81.6000 81.6750 81.0250 81.2250
Lean Hogs Dec 2025 72.4000 -0.0750 72.6500 72.9000 72.3750 72.5000
Lean Hogs Feb 2026 75.5000 -0.0750 75.6750 75.6750 75.6750 75.6750
Lean Hogs Apr 2026 0.0000 -0.0750 78.7250 78.7250 78.7250 78.7250
Lean Hogs May 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
Lean Hogs Jun 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Live Cattle Dec 2024 192.2500 -0.1250 192.5250 193.7750 192.0000 192.1250
Live Cattle Feb 2025 190.9250 -0.5250 191.8000 192.7000 190.6500 190.8500
Live Cattle Apr 2025 192.2500 -0.4500 192.8250 193.5250 191.9250 192.1750
Live Cattle Jun 2025 187.1500 -0.6750 187.7750 188.2000 186.8750 187.1000
Live Cattle Aug 2025 185.3250 -0.9250 186.2500 186.4500 185.1250 185.3000
Live Cattle Oct 2025 186.9500 -1.1750 187.9250 188.1500 186.7500 186.8750
Live Cattle Dec 2025 188.0250 -1.2250 189.1000 189.2250 187.7500 187.9000
Live Cattle Feb 2026 188.8000 -1.0250 189.5750 189.6750 188.5750 188.8000
Live Cattle Apr 2026 189.0750 -0.9250 189.7500 189.7500 189.0000 189.0750

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.