Detailed Futures

DescriptionLastChangeOpenHighLow
CORN September 2025391'01'6389'0393'4388'2
CORN December 2025412'01'0411'0414'4410'0
CORN March 2026429'20'4428'4432'0428'0
CORN May 2026439'40'4438'4442'2438'2
CORN July 2026446'00'4445'4448'6445'0
CORN September 2026444'0-0'2444'0446'0443'6
SOYBEANS August 2025974'2-7'4982'0984'0971'6
SOYBEANS September 2025982'0-7'4989'4992'0979'2
SOYBEANS November 20251002'2-7'21009'01012'2999'2
SOYBEANS January 20261021'0-7'01027'61031'01018'0
SOYBEANS March 20261037'0-7'01043'61047'01034'2
SOYBEANS May 20261050'6-7'21057'21060'61048'2
SOYBEANS July 20261061'4-7'21067'21071'41059'0
SOYBEANS August 20261060'4-8'01066'41070'61060'4
WHEAT September 2025526'0-3'6529'6532'0525'4
WHEAT December 2025546'0-4'0550'0551'4545'4
WHEAT March 2026564'4-4'0568'4569'6564'0
WHEAT May 2026576'2-3'4578'4581'0575'6
WHEAT July 2026583'2-3'4585'2588'0582'6
WHEAT September 2026597'4-2'2598'0601'2596'6
HARD RED WINTER WHEAT September 2025521'43'0518'2525'2515'6
HARD RED WINTER WHEAT December 2025541'42'0539'4545'0536'4
HARD RED WINTER WHEAT March 2026561'21'6559'4564'6556'6
HARD RED WINTER WHEAT May 2026574'41'6572'6577'4569'6
HARD RED WINTER WHEAT July 2026584'01'4580'6587'0579'6
HARD RED WINTER WHEAT September 2026596'40'6595'6596'4595'6
HARD RED SPRING WHEAT-MGE September 20255.7700-0.00505.77005.78755.7500
HARD RED SPRING WHEAT-MGE December 20256.00000.00006.00006.02505.9700
HARD RED SPRING WHEAT-MGE March 20266.21000.00006.20006.22506.2000
HARD RED SPRING WHEAT-MGE May 20266.3425-0.00506.34756.34756.3425
HARD RED SPRING WHEAT-MGE July 20266.4300-0.01006.43506.43506.4300
HARD RED SPRING WHEAT-MGE September 20266.5000-0.00756.50006.50006.5000
SOYBEAN MEAL August 2025259.5-2.2261.7263.3258.6
SOYBEAN MEAL September 2025264.1-2.3266.6268.1263.3
SOYBEAN MEAL October 2025267.8-2.3270.1271.4266.9
SOYBEAN MEAL December 2025274.4-2.1276.5277.8273.4
SOYBEAN MEAL January 2026278.0-2.1280.8281.3277.2
SOYBEAN MEAL March 2026284.3-1.7287.0287.1283.6
SOYBEAN OIL August 202557.570.0357.6558.0057.00
SOYBEAN OIL September 202557.14-0.0657.2157.6456.60
SOYBEAN OIL October 202556.66-0.1456.6257.2256.20
SOYBEAN OIL December 202556.58-0.2056.7357.2056.15
SOYBEAN OIL January 202656.62-0.2456.7857.2756.23
SOYBEAN OIL March 202656.35-0.2556.5056.9755.99
OATS September 2025362'0-7'0363'4366'2361'2
OATS December 2025350'2-6'2354'4356'0350'2
OATS March 2026359'00'0------
OATS May 2026364'20'0------
OATS July 2026352'60'0------
OATS September 2026368'40'0------
ROUGH RICE September 202512.360-0.02512.40012.49012.355
ROUGH RICE November 202512.575-0.02012.60012.60012.570
ROUGH RICE January 202612.850-0.02012.85012.85012.850
ROUGH RICE March 202613.1000.000------
ROUGH RICE May 202613.3100.000------
ROUGH RICE July 202613.3750.000------
DTN LogoLast updated Wed 4:19 PM GMT
CME Logo
Quotes are delayed at least 10 minutes.