Futures

DETAILED FUTURES

Name Futures Month Last Change Open High Low Settlement Price
Grain
+ Corn Mar 2023 6.7450 -0.0575 6.8100 6.8600 6.7425 6.7525
Corn May 2023 6.7300 -0.0575 6.7925 6.8375 6.7275 6.7375
Corn Jul 2023 6.6275 -0.0500 6.6800 6.7175 6.6200 6.6300
Corn Sep 2023 6.0850 -0.0175 6.1075 6.1300 6.0725 6.0900
Corn Dec 2023 5.9400 -0.0125 5.9600 5.9825 5.9325 5.9500
Corn Mar 2024 6.0100 -0.0125 6.0275 6.0475 6.0000 6.0200
Corn May 2024 6.0425 -0.0100 6.0600 6.0700 6.0350 6.0525
Corn Jul 2024 6.0300 -0.0125 6.0375 6.0550 6.0300 6.0400
Corn Sep 2024 5.6600 -0.0025 5.6600 5.6600 5.6525 5.6525
Corn Dec 2024 5.5325 0.0000 5.5325 5.5525 5.5275 5.5425
Corn Mar 2025 5.5600 0.0000 5.6050 5.6050 5.6050 5.6050
Corn May 2025 0.0000 0.0000 5.6200 5.6200 5.6200 5.6200
Corn Jul 2025 5.6000 0.0000 5.6275 5.6275 5.6275 5.6275
Corn Sep 2025 0.0000 0.0000 5.2700 5.2700 5.2700 5.2700
Corn Dec 2025 5.0900 0.0025 5.0900 5.0925 5.0900 5.0925
Corn Jul 2026 0.0000 0.0025 5.1475 5.1475 5.1475 5.1475
Corn Dec 2026 4.8100 -0.0100 4.8100 4.8100 4.8100 4.8100
+ Ethanol Futures Feb 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Mar 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Apr 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures May 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jun 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jul 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Aug 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Sep 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Oct 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Nov 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Dec 2023 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jan 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Feb 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Mar 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Apr 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures May 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jun 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jul 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Aug 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Sep 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Oct 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Nov 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Dec 2024 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jan 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Feb 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Mar 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Apr 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures May 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jun 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jul 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Aug 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Sep 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Oct 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Nov 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Dec 2025 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Jan 2026 0.0000 0.0000 2.1610 2.1610 2.1610 2.1610
Ethanol Futures Feb 2026 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Hard Red Wheat Mar 2023 8.7950 -0.0350 8.8275 8.9275 8.7050 8.8075
Hard Red Wheat May 2023 8.7250 -0.0300 8.7575 8.8450 8.6350 8.7375
Hard Red Wheat Jul 2023 8.6400 -0.0250 8.6650 8.7450 8.5500 8.6550
Hard Red Wheat Sep 2023 8.6475 -0.0175 8.6775 8.7400 8.5500 8.6625
Hard Red Wheat Dec 2023 8.6925 -0.0050 8.7100 8.7700 8.5950 8.7100
Hard Red Wheat Mar 2024 8.6550 0.0000 8.6850 8.6900 8.6275 8.6900
Hard Red Wheat May 2024 8.5900 -0.0050 8.6400 8.6400 8.5900 8.6100
Hard Red Wheat Jul 2024 8.2400 -0.0125 8.2475 8.2800 8.1800 8.2600
Hard Red Wheat Sep 2024 8.1950 -0.0025 8.1950 8.1950 8.1925 8.1925
Hard Red Wheat Dec 2024 8.2000 0.0150 8.1700 8.2000 8.1700 8.1900
Hard Red Wheat Mar 2025 0.0000 0.0275 7.8025 7.8025 7.8025 7.8025
Hard Red Wheat May 2025 0.0000 0.0275 7.5050 7.5050 7.5050 7.5050
Hard Red Wheat Jul 2025 7.2700 0.0275 7.5175 7.5175 7.5175 7.5175
+ Soybean Meal Mar 2023 491.6000 7.1000 484.9000 493.6000 484.9000 491.8000
Soybean Meal May 2023 475.3000 6.4000 470.0000 477.5000 470.0000 475.8000
Soybean Meal Jul 2023 463.9000 6.2000 459.1000 465.5000 459.1000 464.3000
Soybean Meal Aug 2023 445.6000 6.0000 441.3000 446.3000 441.3000 446.1000
Soybean Meal Sep 2023 424.0000 5.8000 419.4000 425.1000 419.4000 424.7000
Soybean Meal Oct 2023 407.3000 5.4000 403.7000 408.1000 402.5000 407.7000
Soybean Meal Dec 2023 404.7000 5.4000 401.2000 405.8000 400.0000 405.3000
Soybean Meal Jan 2024 401.0000 5.3000 397.1000 402.0000 397.1000 401.6000
Soybean Meal Mar 2024 395.6000 5.3000 394.0000 395.8000 393.7000 395.4000
Soybean Meal May 2024 392.3000 5.5000 392.3000 392.3000 391.9000 391.9000
Soybean Meal Jul 2024 380.2000 5.5000 390.5000 390.5000 390.5000 390.5000
Soybean Meal Aug 2024 383.8000 5.4000 386.9000 386.9000 386.9000 386.9000
Soybean Meal Sep 2024 372.5000 5.4000 381.9000 381.9000 381.9000 381.9000
Soybean Meal Oct 2024 362.5000 5.4000 374.9000 374.9000 374.9000 374.9000
Soybean Meal Dec 2024 369.0000 5.4000 373.7000 373.7000 373.7000 373.7000
Soybean Meal Jan 2025 0.0000 5.4000 371.7000 371.7000 371.7000 371.7000
Soybean Meal Mar 2025 0.0000 5.4000 367.4000 367.4000 367.4000 367.4000
Soybean Meal May 2025 0.0000 5.4000 363.9000 363.9000 363.9000 363.9000
Soybean Meal Jul 2025 0.0000 5.4000 370.4000 370.4000 370.4000 370.4000
Soybean Meal Aug 2025 0.0000 5.4000 368.3000 368.3000 368.3000 368.3000
Soybean Meal Sep 2025 0.0000 5.4000 364.3000 364.3000 364.3000 364.3000
Soybean Meal Oct 2025 0.0000 5.4000 367.8000 367.8000 367.8000 367.8000
Soybean Meal Dec 2025 0.0000 5.4000 365.7000 365.7000 365.7000 365.7000
Soybean Meal Jul 2026 0.0000 5.4000 364.2000 364.2000 364.2000 364.2000
Soybean Meal Oct 2026 0.0000 5.4000 364.2000 364.2000 364.2000 364.2000
Soybean Meal Dec 2026 0.0000 5.4000 358.6000 358.6000 358.6000 358.6000
+ Soybean Oil Mar 2023 60.9400 0.1500 60.8000 61.2300 60.1900 60.9400
Soybean Oil May 2023 61.1100 0.1000 61.0300 61.4400 60.4700 61.1300
Soybean Oil Jul 2023 61.0100 0.0500 61.0100 61.3100 60.4300 61.0200
Soybean Oil Aug 2023 60.6700 0.0200 60.7800 60.9800 60.1500 60.6900
Soybean Oil Sep 2023 60.2800 -0.0200 60.4100 60.5700 59.7800 60.2700
Soybean Oil Oct 2023 59.8400 -0.0700 59.9800 59.9900 59.3500 59.8100
Soybean Oil Dec 2023 59.6100 -0.1100 59.7000 59.9100 59.1700 59.6200
Soybean Oil Jan 2024 59.4200 -0.1300 59.6300 59.6800 59.0100 59.4300
Soybean Oil Mar 2024 59.0500 -0.1400 59.1200 59.2600 59.0400 59.2000
Soybean Oil May 2024 58.8000 -0.1300 59.0800 59.0800 59.0800 59.0800
Soybean Oil Jul 2024 58.9700 -0.1300 59.0200 59.0200 59.0200 59.0200
Soybean Oil Aug 2024 58.1000 -0.1300 58.8700 58.8700 58.8700 58.8700
Soybean Oil Sep 2024 57.7000 -0.1300 58.6700 58.6700 58.6700 58.6700
Soybean Oil Oct 2024 58.6900 -0.1300 58.3100 58.3100 58.3100 58.3100
Soybean Oil Dec 2024 59.1200 -0.1300 58.2400 58.2400 58.2400 58.2400
Soybean Oil Jan 2025 0.0000 -0.1200 58.0900 58.0900 58.0900 58.0900
Soybean Oil Mar 2025 0.0000 -0.1200 57.9000 57.9000 57.9000 57.9000
Soybean Oil May 2025 0.0000 -0.1200 57.7700 57.7700 57.7700 57.7700
Soybean Oil Jul 2025 0.0000 -0.1300 58.1100 58.1100 58.1100 58.1100
Soybean Oil Aug 2025 0.0000 -0.1100 58.0800 58.0800 58.0800 58.0800
Soybean Oil Sep 2025 0.0000 -0.1000 58.0200 58.0200 58.0200 58.0200
Soybean Oil Oct 2025 0.0000 -0.1200 57.9300 57.9300 57.9300 57.9300
Soybean Oil Dec 2025 0.0000 -0.1300 57.8600 57.8600 57.8600 57.8600
Soybean Oil Jul 2026 0.0000 -0.1300 57.7700 57.7700 57.7700 57.7700
Soybean Oil Oct 2026 0.0000 -0.1300 57.7600 57.7600 57.7600 57.7600
Soybean Oil Dec 2026 0.0000 -0.1300 57.6200 57.6200 57.6200 57.6200
+ Soybeans Mar 2023 15.3425 0.1400 15.2275 15.3775 15.2250 15.3425
Soybeans May 2023 15.2750 0.1125 15.1850 15.3225 15.1775 15.2775
Soybeans Jul 2023 15.1825 0.1050 15.1000 15.2350 15.1000 15.1850
Soybeans Aug 2023 14.7875 0.1075 14.7275 14.8200 14.7150 14.7925
Soybeans Sep 2023 14.0525 0.1025 13.9725 14.0700 13.9675 14.0525
Soybeans Nov 2023 13.7000 0.1025 13.6000 13.7300 13.6000 13.7050
Soybeans Jan 2024 13.7400 0.1025 13.6725 13.7650 13.6550 13.7425
Soybeans Mar 2024 13.6450 0.0950 13.5800 13.6750 13.5800 13.6525
Soybeans May 2024 13.6050 0.0950 13.5925 13.6225 13.5700 13.6175
Soybeans Jul 2024 13.6050 0.0950 13.5975 13.6150 13.5800 13.6150
Soybeans Aug 2024 0.0000 0.0950 13.4825 13.4825 13.4825 13.4825
Soybeans Sep 2024 0.0000 0.0950 13.1800 13.1800 13.1800 13.1800
Soybeans Nov 2024 12.9525 0.0525 12.9150 12.9800 12.9150 12.9525
Soybeans Jan 2025 12.7300 0.0550 12.9550 12.9550 12.9550 12.9550
Soybeans Mar 2025 0.0000 0.0550 12.8675 12.8675 12.8675 12.8675
Soybeans May 2025 0.0000 0.0550 12.8200 12.8200 12.8200 12.8200
Soybeans Jul 2025 0.0000 0.0550 12.9150 12.9150 12.9150 12.9150
Soybeans Aug 2025 0.0000 0.0550 12.8075 12.8075 12.8075 12.8075
Soybeans Sep 2025 0.0000 0.0550 12.6050 12.6050 12.6050 12.6050
Soybeans Nov 2025 12.3600 0.0325 12.4600 12.4600 12.4600 12.4600
Soybeans Jul 2026 0.0000 0.0325 12.4200 12.4200 12.4200 12.4200
Soybeans Nov 2026 11.9175 0.0325 12.1225 12.1225 12.1225 12.1225
+ Spring Wheat Mar 2023 9.2250 -0.0125 9.2300 9.3200 9.1925 9.2475
Spring Wheat May 2023 9.1550 -0.0050 9.1625 9.2425 9.1300 9.1875
Spring Wheat Jul 2023 9.1375 -0.0050 9.1175 9.1800 9.0725 9.1375
Spring Wheat Sep 2023 8.9125 -0.0075 8.9375 9.0000 8.8800 8.9425
Spring Wheat Dec 2023 8.9750 -0.0050 8.9875 9.0500 8.9450 8.9950
Spring Wheat Mar 2024 8.9175 -0.0275 9.0100 9.0100 8.9175 9.0000
Spring Wheat May 2024 0.0000 -0.0600 8.9000 8.9000 8.9000 8.9000
Spring Wheat Jul 2024 0.0000 -0.0600 8.8225 8.8225 8.8225 8.8225
Spring Wheat Sep 2024 0.0000 -0.0600 8.5875 8.5875 8.5875 8.5875
Spring Wheat Dec 2024 0.0000 0.0000 0.0000 0.0000 0.0000 0.0000
+ Wheat Mar 2023 7.6000 0.0125 7.5750 7.7075 7.5050 7.6100
Wheat May 2023 7.7075 0.0150 7.6900 7.8100 7.6175 7.7200
Wheat Jul 2023 7.7450 0.0250 7.7075 7.8225 7.6450 7.7550
Wheat Sep 2023 7.8200 0.0350 7.7700 7.8700 7.7150 7.8325
Wheat Dec 2023 7.9475 0.0350 7.9025 8.0000 7.8500 7.9625
Wheat Mar 2024 8.0425 0.0350 7.9975 8.0850 7.9550 8.0525
Wheat May 2024 8.0575 0.0325 8.0350 8.0800 7.9475 8.0525
Wheat Jul 2024 7.8625 0.0200 7.9025 7.9025 7.7925 7.8875
Wheat Sep 2024 7.8800 0.0200 7.8800 7.8800 7.8775 7.8775
Wheat Dec 2024 8.0000 0.0150 8.0000 8.0000 7.9375 7.9375
Wheat Mar 2025 0.0000 0.0150 7.8725 7.8725 7.8725 7.8725
Wheat May 2025 0.0000 0.0150 7.7300 7.7300 7.7300 7.7300
Wheat Jul 2025 0.0000 0.0150 7.5450 7.5450 7.5450 7.5450
Livestock
+ Feeder Cattle Mar 2023 185.9500 2.6750 183.5750 186.4750 183.4500 185.9250
Feeder Cattle Apr 2023 189.9750 2.1250 188.2000 190.2000 187.9250 190.0750
Feeder Cattle May 2023 194.0750 1.8500 192.6750 194.4000 192.3750 194.2500
Feeder Cattle Aug 2023 207.3000 1.9000 205.8250 207.5500 205.7000 207.3750
Feeder Cattle Sep 2023 210.0500 1.8000 208.3250 210.2500 208.3250 210.0500
Feeder Cattle Oct 2023 212.3250 1.8000 210.6750 212.4500 210.6750 212.3500
Feeder Cattle Nov 2023 213.6500 2.0500 212.0000 213.7500 212.0000 213.7250
Feeder Cattle Jan 2024 213.0000 2.0750 212.7000 213.0000 212.7000 213.0000
+ Lean Hogs Feb 2023 75.5500 1.3750 74.3500 75.6250 74.3500 75.3500
Lean Hogs Apr 2023 86.0000 1.7000 84.8000 86.3000 84.0250 86.0000
Lean Hogs May 2023 95.3500 1.5000 94.1750 95.3500 93.7750 95.2750
Lean Hogs Jun 2023 102.6000 1.1750 102.2750 102.7750 101.2000 102.6500
Lean Hogs Jul 2023 104.0500 1.1500 103.3750 104.1750 102.8500 104.1250
Lean Hogs Aug 2023 103.8000 1.2250 103.0250 103.9000 102.4750 103.8500
Lean Hogs Oct 2023 91.4250 0.7750 90.8250 91.5000 90.2500 91.4250
Lean Hogs Dec 2023 84.1250 0.6750 83.3000 84.1750 83.1000 84.0500
Lean Hogs Feb 2024 87.0000 0.5500 86.3500 87.0000 86.3500 86.9500
Lean Hogs Apr 2024 90.2000 0.3500 89.8500 90.2750 89.8500 90.2000
Lean Hogs May 2024 0.0000 0.3500 96.4500 96.4500 96.4500 96.4500
Lean Hogs Jun 2024 0.0000 0.3500 99.7000 99.7000 99.7000 99.7000
+ Live Cattle Feb 2023 159.9000 1.3250 158.5500 159.9000 158.5500 159.7500
Live Cattle Apr 2023 163.7750 1.6000 162.2250 163.9250 162.2250 163.8250
Live Cattle Jun 2023 160.0250 1.3000 158.8500 160.0750 158.7000 160.0000
Live Cattle Aug 2023 159.4500 1.0750 158.4250 159.5750 158.3500 159.5000
Live Cattle Oct 2023 163.6250 1.1750 162.4500 163.7250 162.4500 163.6750
Live Cattle Dec 2023 167.1250 0.9750 166.4750 167.3000 166.4500 167.2000
Live Cattle Feb 2024 169.5000 0.8500 168.7250 169.6250 168.7000 169.5250
Live Cattle Apr 2024 171.1000 0.8000 170.3250 171.5000 170.3000 171.1000
Live Cattle Jun 2024 166.4500 1.0000 166.0000 166.4500 165.9500 166.4500

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.