Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CH6
@CH6
CORN
Symbol Contract Last Open Close High Low Change  
Mar '26 @C6H Mar '26 4.4725 4.4650 4.4900 4.4625 0.0025
May '26 @C6K May '26 4.5500 4.5400 4.5625 4.5375 0.0050
Jul '26 @C6N Jul '26 4.6025 4.5900 4.6175 4.5900 0.0025
Sep '26 @C6U Sep '26 4.5325 4.5250 4.5450 4.5250 0.0000
Dec '26 @C6Z Dec '26 4.6400 4.6350 4.6525 4.6350 -0.0050
Mar '27 @C7H Mar '27 4.7675 4.7650 4.7825 4.7625 -0.0075
May '27 @C7K May '27 4.8425 4.8325 4.8475 4.8325 0.0000
Jul '27 @C7N Jul '27 4.8775 4.8775 4.8825 4.8775 0.0025
Sep '27 @C7U Sep '27 4.6825 4.6800 4.6900 4.6800 0.0000
Dec '27 @C7Z Dec '27 4.7225 4.7200 4.7300 4.7200 0.0000
Mar '28 @C8H Mar '28 4.8550 4.8550 0.0000
May '28 @C8K May '28 4.9225 4.9225 0.0000
Jul '28 @C8N Jul '28 4.9050 4.9050 0.0000
Sep '28 @C8U Sep '28 4.7325 4.7325 0.0000
Dec '28 @C8Z Dec '28 4.7050 4.7050 0.0000
Jul '29 @C9N Jul '29 4.8875 4.8875 0.0000
Dec '29 @C9Z Dec '29 4.6725 4.6725 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '26 @S6F Jan '26 10.5600 10.5350 10.5775 10.5150 0.0275
Mar '26 @S6H Mar '26 10.6875 10.6500 10.6975 10.6350 0.0375
May '26 @S6K May '26 10.7900 10.7525 10.8025 10.7400 0.0350
Jul '26 @S6N Jul '26 10.9000 10.8625 10.9100 10.8475 0.0375
Aug '26 @S6Q Aug '26 10.8700 10.8325 10.8800 10.8225 0.0375
Sep '26 @S6U Sep '26 10.7275 10.6825 10.7325 10.6800 0.0425
Nov '26 @S6X Nov '26 10.7700 10.7200 10.8100 10.7175 0.0475
Jan '27 @S7F Jan '27 10.8600 10.8150 10.9125 10.8150 0.0425
Mar '27 @S7H Mar '27 10.8650 10.8275 10.8725 10.8250 0.0450
May '27 @S7K May '27 10.9100 10.8600 10.9100 10.8600 0.0500
Jul '27 @S7N Jul '27 10.9475 10.9575 10.9650 10.9475 0.0325
Aug '27 @S7Q Aug '27 10.8125 10.8325 -0.0200
Sep '27 @S7U Sep '27 10.6700 10.6700 0.0000
Nov '27 @S7X Nov '27 10.6900 10.6900 10.6900 10.6900 0.0325
Jan '28 @S8F Jan '28 10.7475 10.7475 0.0000
Mar '28 @S8H Mar '28 10.7275 10.7275 0.0000
May '28 @S8K May '28 10.7575 10.7575 0.0000
Jul '28 @S8N Jul '28 10.8475 10.8475 0.0000
Aug '28 @S8Q Aug '28 10.7750 10.7750 0.0000
Sep '28 @S8U Sep '28 10.5750 10.5750 0.0000
Nov '28 @S8X Nov '28 10.5850 10.5850 0.0000
Jul '29 @S9N Jul '29 10.7775 10.7775 0.0000
Nov '29 @S9X Nov '29 10.6350 10.6350 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '26 @W6H Mar '26 5.1575 5.1425 5.1725 5.1375 0.0025
May '26 @W6K May '26 5.2625 5.2575 5.2800 5.2475 0.0000
Jul '26 @W6N Jul '26 5.3725 5.3650 5.3900 5.3650 0.0000
Sep '26 @W6U Sep '26 5.5075 5.4975 5.5225 5.4975 0.0025
Dec '26 @W6Z Dec '26 5.6825 5.6850 5.7025 5.6800 -0.0025
Mar '27 @W7H Mar '27 5.8500 5.8425 5.8550 5.8425 0.0075
May '27 @W7K May '27 5.9250 5.9250 0.0000
Jul '27 @W7N Jul '27 5.9250 5.9250 5.9250 5.9250 -0.0050
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '26 @HE6G Feb '26 86.075 85.350 86.125 85.250 0.725
Apr '26 @HE6J Apr '26 90.250 89.925 90.375 89.825 0.375
May '26 @HE6K May '26 93.700 93.750 93.875 93.525 0.100
Jun '26 @HE6M Jun '26 102.550 102.375 102.675 102.325 0.200
Jul '26 @HE6N Jul '26 103.425 103.275 103.550 103.225 0.175
Aug '26 @HE6Q Aug '26 102.375 102.275 102.525 102.175 0.100
Oct '26 @HE6V Oct '26 85.925 85.800 86.000 85.800 0.050
Dec '26 @HE6Z Dec '26 77.150 77.075 77.175 77.075 0.075
Feb '27 @HE7G Feb '27 79.750 79.700 79.750 79.700 0.075
Apr '27 @HE7J Apr '27 82.900 82.825 82.900 82.900 82.825 0.075
May '27 @HE7K May '27 86.275 86.275 0.075
Jun '27 @HE7M Jun '27 94.100 94.100 0.075
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Jan '26 @GF6F Jan '26 344.275 346.775 347.350 343.200 -2.225
Mar '26 @GF6H Mar '26 338.450 340.825 341.275 337.300 -2.050
Apr '26 @GF6J Apr '26 336.950 339.550 339.975 336.100 -2.050
May '26 @GF6K May '26 334.900 336.950 337.450 334.000 -1.675
Aug '26 @GF6Q Aug '26 334.975 337.600 338.300 334.650 -1.850
Sep '26 @GF6U Sep '26 334.225 335.050 336.075 333.750 -1.025
Oct '26 @GF6V Oct '26 331.875 332.625 333.750 331.575 -1.000
Nov '26 @GF6X Nov '26 328.400 329.500 329.500 328.400 -1.275
Jan '27 @GF7F Jan '27 321.000 321.000 321.000 321.000 -2.500
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Dec '25 @LE5Z Dec '25 229.250 230.500 230.575 229.100 -1.475
Feb '26 @LE6G Feb '26 229.825 231.125 231.625 229.450 -1.600
Apr '26 @LE6J Apr '26 229.700 230.725 231.525 229.300 -1.375
Jun '26 @LE6M Jun '26 223.725 224.800 225.400 223.300 -1.225
Aug '26 @LE6Q Aug '26 219.950 220.875 221.650 219.650 -1.275
Oct '26 @LE6V Oct '26 218.750 220.125 220.475 218.525 -1.175
Dec '26 @LE6Z Dec '26 218.625 219.750 220.400 218.525 -1.100
Feb '27 @LE7G Feb '27 218.450 219.125 219.800 218.125 -0.675
Apr '27 @LE7J Apr '27 217.650 218.475 219.000 217.375 -0.750
Jun '27 @LE7M Jun '27 211.050 211.775 212.075 210.625 -0.600
DTN Click here for info on Exchange delays.