• Ag Marketing Plus (AMP)
• Prairie Partners Outlook
• Careers / Scholarships
• Contact Us

Futures

HARD RED SPRING WHEAT - MGE
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Sep '17	765'6	-12'2	778'0	779'6	762'4	4703	778'0	7/21/17 1:32 PM	Q C O
Dec '17	773'4	-9'4	783'2	784'6	769'2	3878	783'0	7/21/17 2:30 PM	Q C O
Mar '18	769'6	-9'2	780'4	781'2	767'6	1165	779'0	7/21/17 1:32 PM	Q C O
May '18	758'6	-9'2	770'0	770'0	758'2	433	768'0	7/21/17 1:32 PM	Q C O
Jul '18	741'0	-8'4	752'0	752'0	740'0	278	749'4	7/21/17 1:32 PM	Q C O
Sep '18	666'6	-4'4	674'2	674'2	664'0	39	671'2	7/21/17 1:32 PM	Q C O
Dec '18	670'2	-5'0	669'2	672'6	669'2	14	675'2	7/21/17 1:32 PM	Q C O
Mar '19	674'0	-3'0				0	677'0	7/21/17 1:32 PM	Q C O
WHEAT - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Sep '17	499'2	-6'4	506'4	510'2	497'4	68386	505'6	7/21/17 3:56 PM	Q C O
Dec '17	522'4	-6'6	530'4	533'4	520'2	36243	529'2	7/21/17 3:24 PM	Q C O
Mar '18	543'0	-6'4	550'4	553'6	540'6	11023	549'4	7/21/17 1:30 PM	Q C O
May '18	553'0	-7'0	560'6	563'2	551'4	1996	560'0	7/21/17 1:30 PM	Q C O
Jul '18	558'0	-6'2	566'0	568'2	556'0	1142	564'2	7/21/17 1:30 PM	Q C O
Sep '18	567'2	-5'4	574'4	574'4	574'4	10	572'6	7/21/17 1:30 PM	Q C O
Dec '18	580'6	-4'6	585'0	589'2	580'0	140	585'4	7/21/17 2:30 PM	Q C O
Mar '19	588'2	-4'6				0	593'0	7/21/17 1:30 PM	Q C O
HARD RED WINTER WHEAT - KCBT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Sep '17	496'0	-7'6	503'6	507'4	493'4	21641	503'6	7/21/17 3:53 PM	Q C O
Dec '17	522'6	-7'4	530'6	533'6	520'2	14798	530'2	7/21/17 1:30 PM	Q C O
Mar '18	540'0	-7'2	548'0	551'0	537'4	6387	547'2	7/21/17 3:46 PM	Q C O
May '18	552'6	-7'4	560'2	562'4	552'0	1051	560'2	7/21/17 1:30 PM	Q C O
Jul '18	564'0	-7'0	571'0	573'2	562'6	978	571'0	7/21/17 2:54 PM	Q C O
Sep '18	576'0	-6'4	582'6	585'2	578'0	107	582'4	7/21/17 1:30 PM	Q C O
Dec '18	593'2	-6'6	595'2	595'2	592'2	14	600'0	7/21/17 1:30 PM	Q C O
Mar '19	600'6	-7'6	604'0	604'0	604'0	9	608'4	7/21/17 1:30 PM	Q C O
CORN - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Sep '17	379'6	-11'2	390'4	391'0	378'4	130249	391'0	7/21/17 3:50 PM	Q C O
Dec '17	393'4	-11'2	404'4	404'6	392'4	187680	404'6	7/21/17 3:55 PM	Q C O
Mar '18	404'4	-10'6	415'0	415'4	403'2	37544	415'2	7/21/17 3:57 PM	Q C O
May '18	409'4	-10'4	418'4	420'0	408'6	8586	420'0	7/21/17 3:11 PM	Q C O
Jul '18	414'2	-10'2	424'0	424'4	413'2	10742	424'4	7/21/17 2:30 PM	Q C O
Sep '18	414'4	-8'6	422'0	422'2	415'0	2508	423'2	7/21/17 3:21 PM	Q C O
Dec '18	419'2	-7'4	425'6	426'0	418'6	8921	426'6	7/21/17 1:30 PM	Q C O
Mar '19	425'6	-7'2	429'6	429'6	427'6	14	433'0	7/21/17 1:30 PM	Q C O
SOYBEANS - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Aug '17	1009'0	-4'2	1011'2	1013'2	1001'6	38641	1013'2	7/21/17 3:59 PM	Q C O
Sep '17	1014'2	-4'0	1016'0	1018'2	1006'6	20581	1018'2	7/21/17 2:30 PM	Q C O
Nov '17	1022'2	-4'6	1025'0	1027'2	1015'2	126093	1027'0	7/21/17 3:51 PM	Q C O
Jan '18	1030'6	-4'6	1033'0	1035'4	1023'4	13690	1035'4	7/21/17 3:47 PM	Q C O
Mar '18	1033'4	-2'6	1034'2	1036'0	1026'0	4937	1036'2	7/21/17 1:30 PM	Q C O
May '18	1037'4	-1'2	1037'0	1037'6	1030'0	2601	1038'6	7/21/17 1:30 PM	Q C O
Jul '18	1043'6	-1'0	1042'4	1044'0	1036'0	2797	1044'6	7/21/17 2:30 PM	Q C O
Aug '18	1042'0	-0'2				15	1042'2	7/21/17 1:20 PM	Q C O
SOYBEAN MEAL - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Aug '17	3297	-8	3306	3311	3267	12668	3305	7/21/17 3:50 PM	Q C O
Sep '17	3317	-8	3323	3331	3288	8578	3325	7/21/17 1:30 PM	Q C O
Oct '17	3336	-9	3342	3350	3307	2865	3345	7/21/17 1:30 PM	Q C O
Dec '17	3368	-13	3381	3388	3342	40963	3381	7/21/17 4:19 PM	Q C O
Jan '18	3387	-12	3400	3400	3361	4339	3399	7/21/17 1:30 PM	Q C O
Mar '18	3394	-5	3396	3402	3367	2331	3399	7/21/17 1:30 PM	Q C O
May '18	3396	0	3396	3399	3368	1972	3396	7/21/17 1:30 PM	Q C O
Jul '18	3411	2	3398	3412	3385	1066	3409	7/21/17 1:30 PM	Q C O
OATS - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Sep '17	295'6	0'0	295'2	299'2	293'4	55	295'6	7/21/17 2:39 PM	Q C O
Dec '17	296'2	-1'2	298'2	300'2	294'0	172	297'4	7/21/17 2:52 PM	Q C O
Mar '18	294'6	-0'6	297'0	298'6	296'0	17	295'4	7/21/17 1:30 PM	Q C O
May '18	294'0	-0'4				0	294'4	7/21/17 1:20 PM	Q C O
Jul '18	292'6	-0'4				0	293'2	7/21/17 1:20 PM	Q C O
Sep '18	292'6	-0'4				0	293'2	7/21/17 1:20 PM	Q C O
Dec '18	289'6	-0'4				0	290'2	7/21/17 1:20 PM	Q C O
Mar '19	289'6	-0'4				0	290'2	7/21/17 1:20 PM	Q C O
LIVE CATTLE - CME
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Aug '17	116.425	0.550	116.350	117.375	115.800	18625	115.875	7/21/17 1:05 PM	Q C O
Oct '17	117.400	0.325	117.325	118.375	116.850	26212	117.075	7/21/17 4:11 PM	Q C O
Dec '17	118.175	0.075	118.150	119.200	117.725	12201	118.100	7/21/17 1:05 PM	Q C O
Feb '18	119.375	0.175	119.150	120.175	118.800	8907	119.200	7/21/17 4:11 PM	Q C O
Apr '18	118.575	0.150	118.400	119.375	118.125	2582	118.425	7/21/17 4:11 PM	Q C O
Jun '18	111.825	0.325	111.500	112.475	111.350	454	111.500	7/21/17 4:11 PM	Q C O
Aug '18	110.000	0.350	110.000	110.475	109.650	92	109.650	7/21/17 4:11 PM	Q C O
Oct '18	110.025	0.325	109.975	110.200	109.800	53	109.700	7/21/17 1:05 PM	Q C O
FEEDER CATTLE - CME
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Aug '17	152.950	0.675	152.875	153.950	151.800	4590	152.275	7/21/17 4:09 PM	Q C O
Sep '17	153.150	0.825	152.900	154.100	151.925	3056	152.325	7/21/17 4:09 PM	Q C O
Oct '17	151.950	1.100	151.300	152.600	150.575	1728	150.850	7/21/17 4:09 PM	Q C O
Nov '17	150.425	1.050	149.850	151.000	149.100	619	149.375	7/21/17 1:05 PM	Q C O
Jan '18	147.050	0.875	146.250	147.500	146.000	343	146.175	7/21/17 1:05 PM	Q C O
Mar '18	143.800	0.725	143.700	144.200	143.375	101	143.075	7/21/17 1:05 PM	Q C O
Apr '18	142.450	0.500	142.750	142.750	142.450	24	141.950	7/21/17 4:09 PM	Q C O
May '18	141.250	0.750	141.300	141.575	141.000	34	140.500	7/21/17 1:05 PM	Q C O
LEAN HOGS - CME
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Aug '17	81.100	0.000	81.225	82.000	81.000	11746	81.100	7/21/17 4:11 PM	Q C O
Oct '17	67.225	-0.625	67.875	68.350	67.025	14655	67.850	7/21/17 4:11 PM	Q C O
Dec '17	61.975	-0.975	63.000	63.325	61.750	8019	62.950	7/21/17 4:11 PM	Q C O
Feb '18	66.950	-0.425	67.325	67.450	66.675	5076	67.375	7/21/17 4:11 PM	Q C O
Apr '18	70.650	-0.150	70.700	70.925	70.450	1436	70.800	7/21/17 1:05 PM	Q C O
May '18	75.875	-0.025	75.900	75.900	75.900	27	75.900	7/21/17 1:05 PM	Q C O
Jun '18	78.600	0.025	78.525	78.700	78.325	405	78.575	7/21/17 4:11 PM	Q C O
Jul '18	77.875	0.225	77.550	77.925	77.525	246	77.650	7/21/17 1:05 PM	Q C O