Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CN5
@CN5
CORN
Symbol Contract Last Open Close High Low Change  
Jul '25 @C5N Jul '25 4.3150 4.3150 0.0000
Sep '25 @C5U Sep '25 4.2025 4.2025 0.0000
Dec '25 @C5Z Dec '25 4.3700 4.3700 0.0000
Mar '26 @C6H Mar '26 4.5275 4.5275 0.0000
May '26 @C6K May '26 4.6300 4.6300 0.0000
Jul '26 @C6N Jul '26 4.7050 4.7050 0.0000
Sep '26 @C6U Sep '26 4.5950 4.5950 0.0000
Dec '26 @C6Z Dec '26 4.6450 4.6450 0.0000
Mar '27 @C7H Mar '27 4.7650 4.7650 0.0000
May '27 @C7K May '27 4.8275 4.8275 0.0000
Jul '27 @C7N Jul '27 4.8500 4.8500 0.0000
Sep '27 @C7U Sep '27 4.6350 4.6350 0.0000
Dec '27 @C7Z Dec '27 4.6500 4.6500 0.0000
Jul '28 @C8N Jul '28 4.8425 4.8425 0.0000
Dec '28 @C8Z Dec '28 4.6275 4.6275 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '25 @S5N Jul '25 10.5625 10.5625 0.0000
Aug '25 @S5Q Aug '25 10.5550 10.5550 0.0000
Sep '25 @S5U Sep '25 10.4125 10.4125 0.0000
Nov '25 @S5X Nov '25 10.4925 10.4925 0.0000
Jan '26 @S6F Jan '26 10.6450 10.6450 0.0000
Mar '26 @S6H Mar '26 10.7600 10.7600 0.0000
May '26 @S6K May '26 10.8600 10.8600 0.0000
Jul '26 @S6N Jul '26 10.9400 10.9400 0.0000
Aug '26 @S6Q Aug '26 10.8975 10.8975 0.0000
Sep '26 @S6U Sep '26 10.7425 10.7425 0.0000
Nov '26 @S6X Nov '26 10.7150 10.7150 0.0000
Jan '27 @S7F Jan '27 10.8275 10.8275 0.0000
Mar '27 @S7H Mar '27 10.8450 10.8450 0.0000
May '27 @S7K May '27 10.9025 10.9025 0.0000
Jul '27 @S7N Jul '27 10.9800 10.9800 0.0000
Aug '27 @S7Q Aug '27 10.9650 10.9650 0.0000
Sep '27 @S7U Sep '27 10.8075 10.8075 0.0000
Nov '27 @S7X Nov '27 10.7975 10.7975 0.0000
Jul '28 @S8N Jul '28 10.9950 10.9950 0.0000
Nov '28 @S8X Nov '28 10.7175 10.7175 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '25 @W5N Jul '25 5.4775 5.4775 0.0000
Sep '25 @W5U Sep '25 5.5675 5.5675 0.0000
Dec '25 @W5Z Dec '25 5.7825 5.7825 0.0000
Mar '26 @W6H Mar '26 5.9675 5.9675 0.0000
May '26 @W6K May '26 6.0825 6.0825 0.0000
Jul '26 @W6N Jul '26 6.1625 6.1625 0.0000
Sep '26 @W6U Sep '26 6.2825 6.2825 0.0000
Dec '26 @W6Z Dec '26 6.4400 6.4400 0.0000
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jul '25 @HE5N Jul '25 107.975 109.050 107.975 109.225 107.650 -1.675
Aug '25 @HE5Q Aug '25 106.100 107.425 106.100 107.675 105.700 -1.800
Oct '25 @HE5V Oct '25 92.100 92.525 92.100 93.100 91.525 -0.900
Dec '25 @HE5Z Dec '25 84.200 83.875 84.200 84.475 83.350 -0.075
Feb '26 @HE6G Feb '26 86.075 85.500 86.075 86.300 85.150 0.225
Apr '26 @HE6J Apr '26 88.600 87.875 88.600 89.000 87.825 0.250
May '26 @HE6K May '26 91.375 91.075 91.375 91.625 90.850 0.275
Jun '26 @HE6M Jun '26 98.300 97.650 98.300 98.425 97.550 0.500
Jul '26 @HE6N Jul '26 98.050 97.725 98.050 98.200 97.525 0.325
Aug '26 @HE6Q Aug '26 96.550 96.675 96.550 96.675 96.425 -0.125
Oct '26 @HE6V Oct '26 80.900 80.150 80.900 80.900 80.150 0.500
Dec '26 @HE6Z Dec '26 74.050 74.050 0.500
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '25 @GF5Q Aug '25 309.500 309.525 309.500 309.975 308.000 0.475
Sep '25 @GF5U Sep '25 309.375 309.300 309.375 309.975 308.075 0.500
Oct '25 @GF5V Oct '25 307.150 306.675 307.150 307.675 305.875 0.725
Nov '25 @GF5X Nov '25 304.300 303.900 304.300 304.675 302.800 0.825
Jan '26 @GF6F Jan '26 298.000 296.625 298.000 298.375 296.625 0.700
Mar '26 @GF6H Mar '26 294.000 292.875 294.000 294.200 292.875 0.400
Apr '26 @GF6J Apr '26 292.175 291.825 292.175 292.450 291.575 0.025
May '26 @GF6K May '26 290.500 290.075 290.500 290.700 288.925 -0.100
Aug '26 @GF6Q Aug '26 291.275 291.300 291.275 291.700 291.025 -0.025
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '25 @LE5Q Aug '25 214.050 213.000 214.050 214.525 212.800 1.600
Oct '25 @LE5V Oct '25 210.900 210.175 210.900 211.125 209.550 1.200
Dec '25 @LE5Z Dec '25 211.250 210.500 211.250 211.525 209.975 1.125
Feb '26 @LE6G Feb '26 211.400 210.675 211.400 211.450 210.250 1.100
Apr '26 @LE6J Apr '26 211.150 210.500 211.150 211.175 210.000 1.025
Jun '26 @LE6M Jun '26 203.850 203.300 203.850 203.875 202.900 0.775
Aug '26 @LE6Q Aug '26 200.250 199.975 200.250 200.375 199.575 0.600
Oct '26 @LE6V Oct '26 199.675 199.600 199.675 199.900 199.225 0.450
Dec '26 @LE6Z Dec '26 199.700 199.700 199.700 199.925 199.600 0.450
Feb '27 @LE7G Feb '27 200.000 200.000 200.000 200.000 200.000 0.700
DTN Click here for info on Exchange delays.