Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CK6
@CK6
CORN
Symbol Contract Last Open Close High Low Change  
May '26 @C6K May '26 4.6250 4.6000 4.6350 4.5975 0.0300
Jul '26 @C6N Jul '26 4.7350 4.7025 4.7400 4.7025 0.0300
Sep '26 @C6U Sep '26 4.7575 4.7200 4.7600 4.7200 0.0325
Dec '26 @C6Z Dec '26 4.8875 4.8600 4.8925 4.8550 0.0225
Mar '27 @C7H Mar '27 4.9850 4.9625 4.9650 4.9900 4.9600 0.0200
May '27 @C7K May '27 5.0425 5.0250 5.0250 5.0425 5.0200 0.0175
Jul '27 @C7N Jul '27 5.0600 5.0425 5.0500 5.0700 5.0425 0.0100
Sep '27 @C7U Sep '27 4.8475 4.8475 4.8350 4.8475 4.8475 0.0125
Dec '27 @C7Z Dec '27 4.8850 4.8800 4.8775 4.8875 4.8800 0.0075
Mar '28 @C8H Mar '28 4.9675 4.9675 0.0000
May '28 @C8K May '28 5.0100 5.0100 0.0000
Jul '28 @C8N Jul '28 5.0175 5.0175 0.0000
Sep '28 @C8U Sep '28 4.7325 4.7325 0.0000
Dec '28 @C8Z Dec '28 4.7700 4.7700 0.0000
Jul '29 @C9N Jul '29 4.9350 4.9350 0.0000
Dec '29 @C9Z Dec '29 4.7550 4.7550 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
May '26 @S6K May '26 11.6400 11.6425 11.6675 11.6150 0.0050
Jul '26 @S6N Jul '26 11.7975 11.7925 11.8250 11.7700 0.0075
Aug '26 @S6Q Aug '26 11.7550 11.7450 11.7675 11.7225 0.0250
Sep '26 @S6U Sep '26 11.4925 11.4825 11.5075 11.4700 0.0225
Nov '26 @S6X Nov '26 11.4875 11.4650 11.5000 11.4600 0.0225
Jan '27 @S7F Jan '27 11.5975 11.5800 11.5750 11.6075 11.5700 0.0225
Mar '27 @S7H Mar '27 11.5500 11.5225 11.5300 11.5500 11.5225 0.0200
May '27 @S7K May '27 11.5575 11.5550 11.5450 11.5575 11.5550 0.0125
Jul '27 @S7N Jul '27 11.5975 11.5850 11.5900 11.5975 11.5850 0.0075
Aug '27 @S7Q Aug '27 11.4550 11.4575 -0.0025
Sep '27 @S7U Sep '27 11.1150 11.1150 0.0000
Nov '27 @S7X Nov '27 11.0400 11.0350 11.0125 11.0400 11.0350 0.0275
Jan '28 @S8F Jan '28 11.1175 11.1175 0.0000
Mar '28 @S8H Mar '28 11.1300 11.1300 0.0000
May '28 @S8K May '28 11.1775 11.1775 0.0000
Jul '28 @S8N Jul '28 11.2175 11.2175 0.0000
Aug '28 @S8Q Aug '28 11.1450 11.1450 0.0000
Sep '28 @S8U Sep '28 10.9475 10.9475 0.0000
Nov '28 @S8X Nov '28 10.9250 10.9250 0.0000
Jul '29 @S9N Jul '29 11.1175 11.1175 0.0000
Nov '29 @S9X Nov '29 10.9275 10.9275 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
May '26 @W6K May '26 5.9375 5.9100 5.9600 5.9100 0.0600
Jul '26 @W6N Jul '26 6.0625 6.0275 6.0775 6.0275 0.0625
Sep '26 @W6U Sep '26 6.1975 6.1750 6.2150 6.1675 0.0600
Dec '26 @W6Z Dec '26 6.3675 6.3400 6.3925 6.3400 0.0525
Mar '27 @W7H Mar '27 6.5050 6.4925 6.5275 6.4775 0.0525
May '27 @W7K May '27 6.5050 6.5125 -0.0075
Jul '27 @W7N Jul '27 6.4100 6.4100 0.0000
Sep '27 @W7U Sep '27 6.4500 6.4500 0.0000
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Apr '26 @HE6J Apr '26 90.800 91.450 90.800 91.925 90.700 -0.475
May '26 @HE6K May '26 95.650 95.675 95.650 96.400 95.475 -0.075
Jun '26 @HE6M Jun '26 104.400 104.475 104.400 105.850 104.325 -0.075
Jul '26 @HE6N Jul '26 106.525 106.775 106.525 107.875 106.450 -0.175
Aug '26 @HE6Q Aug '26 106.075 106.150 106.075 107.400 106.000 -0.225
Oct '26 @HE6V Oct '26 90.250 90.450 90.250 91.175 90.150 -0.175
Dec '26 @HE6Z Dec '26 82.675 83.200 82.675 83.400 82.575 -0.150
Feb '27 @HE7G Feb '27 85.425 85.650 85.425 86.025 85.300 -0.050
Apr '27 @HE7J Apr '27 89.175 89.450 89.175 89.575 89.100 -0.100
May '27 @HE7K May '27 92.050 92.050 0.050
Jun '27 @HE7M Jun '27 99.525 99.750 99.525 99.750 99.525 -0.225
Jul '27 @HE7N Jul '27 100.000 100.000 100.000 100.000 100.000 0.000
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Mar '26 @GF6H Mar '26 358.450 358.550 358.450 359.550 356.900 0.700
Apr '26 @GF6J Apr '26 352.475 352.400 352.475 353.950 349.875 1.300
May '26 @GF6K May '26 348.350 347.500 348.350 349.875 345.425 1.975
Aug '26 @GF6Q Aug '26 348.275 346.250 348.275 349.250 344.750 2.150
Sep '26 @GF6U Sep '26 347.025 345.225 347.025 347.500 343.650 2.125
Oct '26 @GF6V Oct '26 345.450 343.325 345.450 345.825 342.050 1.950
Nov '26 @GF6X Nov '26 343.650 341.350 343.650 343.825 340.775 1.900
Jan '27 @GF7F Jan '27 338.075 336.000 338.075 338.275 334.050 2.175
Mar '27 @GF7H Mar '27 333.175 331.250 333.175 332.250 331.000 2.375
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Apr '26 @LE6J Apr '26 235.300 234.550 235.300 235.500 233.350 1.250
Jun '26 @LE6M Jun '26 234.650 233.700 234.650 235.050 232.600 1.225
Aug '26 @LE6Q Aug '26 231.750 230.800 231.750 232.100 229.975 0.925
Oct '26 @LE6V Oct '26 229.100 228.625 229.100 229.275 227.450 0.800
Dec '26 @LE6Z Dec '26 229.250 228.825 229.250 229.550 227.775 0.675
Feb '27 @LE7G Feb '27 229.500 228.450 229.500 229.925 228.175 0.675
Apr '27 @LE7J Apr '27 228.875 228.675 228.875 229.450 227.750 0.700
Jun '27 @LE7M Jun '27 222.050 221.350 222.050 222.600 221.225 0.700
Aug '27 @LE7Q Aug '27 220.175 219.475 220.175 220.750 219.475 0.325
Oct '27 @LE7V Oct '27 219.575 220.000 219.575 220.000 219.500 -0.375
DTN Click here for info on Exchange delays.