Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CZ6
@CZ6
CORN
Symbol Contract Last Open Close High Low Change  
Dec '26 @C6Z Dec '26 5.2750 5.3050 5.2750 5.3275 5.2550 -0.0300
Mar '27 @C7H Mar '27 5.4150 5.4425 5.4150 5.4650 5.3950 -0.0300
May '27 @C7K May '27 5.4825 5.5050 5.4825 5.5275 5.4650 -0.0250
Jul '27 @C7N Jul '27 5.5100 5.5275 5.5100 5.5525 5.4925 -0.0225
Sep '27 @C7U Sep '27 5.2250 5.2550 5.2250 5.2700 5.2125 -0.0300
Dec '27 @C7Z Dec '27 5.2600 5.2925 5.2600 5.3075 5.2475 -0.0325
Mar '28 @C8H Mar '28 5.3825 5.4050 5.3825 5.4050 5.3700 -0.0300
May '28 @C8K May '28 5.4500 5.4625 5.4500 5.4775 5.4375 -0.0300
Jul '28 @C8N Jul '28 5.4775 5.5025 5.4775 5.5025 5.4675 -0.0325
Sep '28 @C8U Sep '28 5.1450 5.1600 5.1450 5.1600 5.1400 -0.0200
Dec '28 @C8Z Dec '28 5.1350 5.1550 5.1350 5.1650 5.1200 -0.0200
Jul '29 @C9N Jul '29 5.2850 5.2850 -0.0225
Dec '29 @C9Z Dec '29 5.0150 5.0150 -0.0225
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '26 @S6X Nov '26 13.0350 13.1750 13.0350 13.2200 13.0000 -0.1625
Jan '27 @S7F Jan '27 13.2000 13.3425 13.2000 13.3900 13.1700 -0.1700
Mar '27 @S7H Mar '27 13.2950 13.4250 13.2950 13.4800 13.2675 -0.1625
May '27 @S7K May '27 13.3650 13.5025 13.3650 13.5450 13.3375 -0.1600
Jul '27 @S7N Jul '27 13.4050 13.5275 13.4050 13.5725 13.3800 -0.1550
Aug '27 @S7Q Aug '27 13.2200 13.3550 13.2200 13.3775 13.1950 -0.1500
Sep '27 @S7U Sep '27 12.8050 12.9275 12.8050 12.9325 12.7650 -0.1300
Nov '27 @S7X Nov '27 12.6575 12.7475 12.6575 12.7700 12.6025 -0.1100
Jan '28 @S8F Jan '28 12.7525 12.8575 12.7525 12.8575 12.6975 -0.1150
Mar '28 @S8H Mar '28 12.7200 12.7500 12.7200 12.7500 12.6600 -0.1200
May '28 @S8K May '28 12.7300 12.7450 12.7300 12.7450 12.7225 -0.1200
Jul '28 @S8N Jul '28 12.7625 12.7625 -0.1175
Aug '28 @S8Q Aug '28 12.6300 12.6300 -0.1175
Sep '28 @S8U Sep '28 12.3300 12.3300 -0.0900
Nov '28 @S8X Nov '28 12.2550 12.2625 12.2550 12.2625 12.2625 -0.1050
Jul '29 @S9N Jul '29 12.4450 12.4450 -0.1050
Nov '29 @S9X Nov '29 11.9350 11.9350 -0.1050
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '26 @W6Z Dec '26 7.1425 7.2500 7.1425 7.2900 7.1125 -0.1275
Mar '27 @W7H Mar '27 7.3000 7.4100 7.3000 7.4500 7.2750 -0.1300
May '27 @W7K May '27 7.3800 7.4850 7.3800 7.5200 7.3550 -0.1200
Jul '27 @W7N Jul '27 7.3800 7.4700 7.3800 7.4925 7.3425 -0.0950
Sep '27 @W7U Sep '27 7.4275 7.5050 7.4275 7.5275 7.3800 -0.0825
Dec '27 @W7Z Dec '27 7.5225 7.5475 7.5225 7.6025 7.4675 -0.0725
Mar '28 @W8H Mar '28 7.5800 7.5400 7.5800 7.5900 7.5175 -0.0650
May '28 @W8K May '28 7.5475 7.5500 7.5475 7.5500 7.5500 -0.0600
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Oct '26 @HE6V Oct '26 78.100 78.900 78.100 79.300 77.975 -0.800
Dec '26 @HE6Z Dec '26 68.550 69.600 68.550 70.100 68.275 -1.050
Feb '27 @HE7G Feb '27 70.150 71.150 70.150 71.450 69.750 -0.975
Apr '27 @HE7J Apr '27 75.725 76.700 75.725 76.950 75.375 -0.975
May '27 @HE7K May '27 80.875 81.425 80.875 81.425 80.600 -0.925
Jun '27 @HE7M Jun '27 89.400 90.550 89.400 90.675 88.950 -1.050
Jul '27 @HE7N Jul '27 91.225 92.500 91.225 92.600 90.875 -1.175
Aug '27 @HE7Q Aug '27 91.000 92.250 91.000 92.325 90.750 -1.250
Oct '27 @HE7V Oct '27 76.275 77.325 76.275 77.450 76.650 -1.050
Dec '27 @HE7Z Dec '27 69.600 70.825 69.600 70.825 70.300 -1.100
Feb '28 @HE8G Feb '28 73.200 73.200 -1.100
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Sep '26 @GF6U Sep '26 333.575 335.025 333.575 335.500 332.825 -1.250
Oct '26 @GF6V Oct '26 323.500 324.650 323.500 325.925 321.950 -0.875
Nov '26 @GF6X Nov '26 318.000 319.150 318.000 320.475 316.175 -0.650
Jan '27 @GF7F Jan '27 308.925 310.000 308.925 312.000 307.300 -0.825
Mar '27 @GF7H Mar '27 304.825 306.550 304.825 308.200 303.625 -1.175
Apr '27 @GF7J Apr '27 304.750 306.400 304.750 308.550 304.025 -1.575
May '27 @GF7K May '27 303.850 305.000 303.850 306.475 303.500 -2.000
Aug '27 @GF7Q Aug '27 305.175 306.850 305.175 308.275 304.925 -1.675
Sep '27 @GF7U Sep '27 303.000 303.000 303.000 303.000 303.000 -1.750
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '26 @LE6V Oct '26 215.925 215.600 215.925 216.750 214.275 0.275
Dec '26 @LE6Z Dec '26 216.625 216.100 216.625 217.500 214.625 0.375
Feb '27 @LE7G Feb '27 217.350 217.225 217.350 218.525 215.775 0.075
Apr '27 @LE7J Apr '27 218.225 218.750 218.225 219.475 217.050 -0.425
Jun '27 @LE7M Jun '27 212.825 213.350 212.825 214.000 211.650 -0.525
Aug '27 @LE7Q Aug '27 209.750 210.150 209.750 210.800 208.575 -0.450
Oct '27 @LE7V Oct '27 208.725 208.900 208.725 209.425 207.650 -0.425
Dec '27 @LE7Z Dec '27 209.625 209.775 209.625 210.000 208.500 -0.150
Feb '28 @LE8G Feb '28 209.625 210.050 209.625 210.050 208.675 -0.475
Apr '28 @LE8J Apr '28 209.525 209.525 -0.475
DTN Click here for info on Exchange delays.