• Harvest Profit
• Prairie Partners Outlook
• Careers / Scholarships
• Contact Us

Futures

HARD RED SPRING WHEAT - MGE
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	662'4	13'4	648'6	668'4	648'6	5284	649'0	4/14/21 12:21 PM	Q C O
Jul '21	670'2	14'2	654'4	675'6	654'4	3346	656'0	4/14/21 12:21 PM	Q C O
Sep '21	675'2	13'6	660'6	680'6	660'6	1307	661'4	4/14/21 12:21 PM	Q C O
Dec '21	682'2	12'0	670'2	687'6	670'0	455	670'2	4/14/21 12:21 PM	Q C O
Mar '22	686'4	9'6	680'0	693'4	680'0	111	676'6	4/14/21 12:20 PM	Q C O
May '22	689'0	8'6	690'0	695'0	688'4	14	680'2	4/14/21 12:21 PM	Q C O
Jul '22	677'2	2'4				0	674'6	4/14/21 12:21 PM	Q C O
Sep '22	670'0	9'4	670'0	670'0	670'0	0	660'4	4/14/21 12:21 PM	Q C O
WHEAT - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	650'6	21'0	630'6	655'6	630'6	78362	629'6	4/14/21 12:21 PM	Q C O
Jul '21	652'2	18'6	634'4	658'4	634'2	76908	633'4	4/14/21 12:21 PM	Q C O
Sep '21	653'4	18'4	635'2	659'2	635'2	13442	635'0	4/14/21 12:21 PM	Q C O
Dec '21	658'0	18'0	641'6	663'4	641'2	8094	640'0	4/14/21 12:21 PM	Q C O
Mar '22	661'6	17'6	646'2	667'2	646'2	1190	644'0	4/14/21 12:21 PM	Q C O
May '22	659'0	16'0	646'6	660'6	646'4	136	643'0	4/14/21 12:21 PM	Q C O
Jul '22	635'6	13'6	627'0	640'0	627'0	113	622'0	4/14/21 12:21 PM	Q C O
Sep '22	632'0	9'4	632'4	632'4	632'0	14	622'4	4/14/21 12:21 PM	Q C O
HARD RED WINTER WHEAT - KCBT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	604'2	19'4	584'0	608'6	584'0	24781	584'6	4/14/21 12:21 PM	Q C O
Jul '21	612'0	19'2	592'6	616'0	592'6	27046	592'6	4/14/21 12:21 PM	Q C O
Sep '21	617'6	18'6	599'4	622'0	599'4	6724	599'0	4/14/21 12:21 PM	Q C O
Dec '21	627'0	18'4	608'4	631'2	608'4	2668	608'4	4/14/21 12:21 PM	Q C O
Mar '22	636'0	18'4	617'4	639'0	617'4	318	617'4	4/14/21 12:21 PM	Q C O
May '22	637'2	15'0	631'4	637'2	631'4	41	622'2	4/14/21 12:21 PM	Q C O
Jul '22	619'4	10'4	609'4	623'6	609'4	10	609'0	4/14/21 12:21 PM	Q C O
Sep '22	619'4	7'4	615'0	619'4	615'0	0	612'0	4/14/21 12:21 PM	Q C O
CORN - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	597'2	17'2	579'6	597'4	578'6	225715	580'0	4/14/21 12:20 PM	Q C O
Jul '21	582'2	15'6	566'0	582'4	565'0	176626	566'4	4/14/21 12:21 PM	Q C O
Sep '21	531'2	13'4	517'2	531'2	517'0	28464	517'6	4/14/21 12:21 PM	Q C O
Dec '21	513'2	9'0	504'2	513'4	504'0	65811	504'2	4/14/21 12:21 PM	Q C O
Mar '22	520'2	9'0	511'0	520'2	511'0	12847	511'2	4/14/21 12:21 PM	Q C O
May '22	523'6	8'2	515'2	523'6	515'2	2339	515'4	4/14/21 12:21 PM	Q C O
Jul '22	525'0	8'2	517'0	525'0	517'0	2719	516'6	4/14/21 12:21 PM	Q C O
Sep '22	486'2	5'2	481'0	486'2	481'0	1263	481'0	4/14/21 12:21 PM	Q C O
SOYBEANS - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	1410'6	21'2	1391'4	1416'2	1389'2	119433	1389'4	4/14/21 12:21 PM	Q C O
Jul '21	1403'0	18'2	1386'4	1408'6	1382'6	96049	1384'6	4/14/21 12:21 PM	Q C O
Aug '21	1364'4	15'2	1351'2	1371'2	1347'0	5579	1349'2	4/14/21 12:21 PM	Q C O
Sep '21	1297'4	14'0	1283'4	1303'0	1282'0	3848	1283'4	4/14/21 12:21 PM	Q C O
Nov '21	1265'2	14'0	1252'0	1271'0	1249'2	18712	1251'2	4/14/21 12:21 PM	Q C O
Jan '22	1264'2	13'2	1252'4	1269'6	1249'2	2175	1251'0	4/14/21 12:21 PM	Q C O
Mar '22	1238'4	11'4	1228'4	1243'4	1226'0	2370	1227'0	4/14/21 12:21 PM	Q C O
May '22	1233'0	10'4	1222'4	1236'0	1222'2	1139	1222'4	4/14/21 12:21 PM	Q C O
SOYBEAN MEAL - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	3977	27	3951	4024	3944	72943	3950	4/14/21 12:21 PM	Q C O
Jul '21	4026	26	4002	4066	3994	66728	4000	4/14/21 12:21 PM	Q C O
Aug '21	4003	28	3975	4038	3970	5986	3975	4/14/21 12:21 PM	Q C O
Sep '21	3961	30	3933	3995	3930	2271	3931	4/14/21 12:21 PM	Q C O
Oct '21	3916	34	3882	3945	3882	1467	3882	4/14/21 12:21 PM	Q C O
Dec '21	3912	35	3877	3935	3877	10149	3877	4/14/21 12:21 PM	Q C O
Jan '22	3883	33	3863	3906	3854	1638	3850	4/14/21 12:21 PM	Q C O
Mar '22	3796	31	3765	3816	3765	1278	3765	4/14/21 12:21 PM	Q C O
OATS - CBOT
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
May '21	383'4	8'0	375'4	385'0	375'0	165	375'4	4/14/21 12:20 PM	Q C O
Jul '21	383'0	9'0	374'2	384'4	374'2	180	374'0	4/14/21 12:16 PM	Q C O
Sep '21	352'6	2'4				1	350'2	4/14/21 12:17 PM	Q C O
Dec '21	350'0	3'2	351'0	354'6	350'0	4	346'6	4/14/21 12:18 PM	Q C O
Mar '22	349'0	2'4				0	346'4	4/14/21 12:16 PM	Q C O
May '22	347'4	2'2				0	345'2	4/14/21 12:00 PM	Q C O
Jul '22	347'4	2'2				0	345'2	4/13/21 1:20 PM	Q C O
Sep '22	347'4	2'2				0	345'2	4/13/21 1:20 PM	Q C O
LIVE CATTLE - CME
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Apr '21	121.675	-0.725	122.625	122.975	121.575	1988	122.400	4/14/21 12:21 PM	Q C O
Jun '21	119.600	-1.325	120.875	121.475	119.575	24692	120.925	4/14/21 12:21 PM	Q C O
Aug '21	119.450	-1.450	120.975	121.350	119.450	13437	120.900	4/14/21 12:21 PM	Q C O
Oct '21	123.300	-1.200	124.550	124.725	123.200	6721	124.500	4/14/21 12:20 PM	Q C O
Dec '21	126.875	-1.000	128.000	128.175	126.825	2983	127.875	4/14/21 12:20 PM	Q C O
Feb '22	129.950	-0.750	130.875	131.000	129.875	1812	130.700	4/14/21 12:20 PM	Q C O
Apr '22	131.475	-0.525	131.775	132.200	131.375	505	132.000	4/14/21 12:20 PM	Q C O
Jun '22	126.450	-0.650	126.725	126.725	126.300	192	127.100	4/14/21 12:20 PM	Q C O
FEEDER CATTLE - CME
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Apr '21	140.925	-1.525	142.150	142.250	140.650	1445	142.450	4/14/21 12:21 PM	Q C O
May '21	144.775	-2.550	147.125	147.200	144.650	6619	147.325	4/14/21 12:21 PM	Q C O
Aug '21	156.025	-2.125	157.825	157.900	155.975	4967	158.150	4/14/21 12:21 PM	Q C O
Sep '21	157.300	-1.900	158.950	158.950	157.225	2281	159.200	4/14/21 12:20 PM	Q C O
Oct '21	157.850	-1.925	159.500	159.500	157.850	1016	159.775	4/14/21 12:20 PM	Q C O
Nov '21	158.425	-1.725	159.500	159.750	158.425	389	160.150	4/14/21 12:20 PM	Q C O
Jan '22	157.500	-1.975	158.200	158.450	157.500	110	159.475	4/14/21 12:20 PM	Q C O
Mar '22	159.175	-1.800				7	160.975	4/14/21 12:19 PM	Q C O
LEAN HOGS - CME
	Last	Change	Open	High	Low	Volume	Previous	Last Updated
Apr '21	103.450	0.050	103.700	103.825	103.400	3597	103.400	4/14/21 12:20 PM	Q C O
May '21	105.950	1.025	105.400	106.225	105.325	281	104.925	4/14/21 12:20 PM	Q C O
Jun '21	106.875	0.700	106.800	107.625	105.725	20471	106.175	4/14/21 12:21 PM	Q C O
Jul '21	104.625	0.300	104.500	105.275	103.625	7355	104.325	4/14/21 12:21 PM	Q C O
Aug '21	100.225	-0.050	100.625	101.100	99.475	5581	100.275	4/14/21 12:21 PM	Q C O
Oct '21	85.450	-0.275	85.525	86.400	84.825	3489	85.725	4/14/21 12:21 PM	Q C O
Dec '21	78.000	-0.175	78.475	78.650	77.350	1526	78.175	4/14/21 12:21 PM	Q C O
Feb '22	79.650	0.200	79.725	79.875	79.000	542	79.450	4/14/21 12:21 PM	Q C O