Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CU5
@CU5
CORN
Symbol Contract Last Open Close High Low Change  
Sep '25 @C5U Sep '25 3.9800 3.8700 3.9800 3.9850 3.8700 0.1250
Dec '25 @C5Z Dec '25 4.2025 4.1000 4.2025 4.2050 4.0975 0.1025
Mar '26 @C6H Mar '26 4.3775 4.2700 4.3775 4.3800 4.2700 0.1025
May '26 @C6K May '26 4.4775 4.3775 4.4775 4.4800 4.3775 0.1000
Jul '26 @C6N Jul '26 4.5375 4.4500 4.5375 4.5425 4.4450 0.0875
Sep '26 @C6U Sep '26 4.5150 4.4475 4.5150 4.5225 4.4425 0.0675
Dec '26 @C6Z Dec '26 4.5925 4.5350 4.5925 4.6025 4.5325 0.0550
Mar '27 @C7H Mar '27 4.7150 4.6650 4.7150 4.7200 4.6650 0.0525
May '27 @C7K May '27 4.7800 4.7550 4.7800 4.7875 4.7500 0.0500
Jul '27 @C7N Jul '27 4.8125 4.7900 4.8125 4.8150 4.7900 0.0500
Sep '27 @C7U Sep '27 4.6350 4.6350 0.0325
Dec '27 @C7Z Dec '27 4.6525 4.6325 4.6525 4.6625 4.6275 0.0275
Jul '28 @C8N Jul '28 4.8325 4.8325 0.0275
Dec '28 @C8Z Dec '28 4.6450 4.6500 4.6450 4.6500 4.6500 0.0100
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Sep '25 @S5U Sep '25 10.3675 10.2800 10.3675 10.3700 10.2400 0.0850
Nov '25 @S5X Nov '25 10.5450 10.4825 10.5450 10.5500 10.4200 0.0650
Jan '26 @S6F Jan '26 10.7250 10.6650 10.7250 10.7300 10.6075 0.0575
Mar '26 @S6H Mar '26 10.8700 10.8075 10.8700 10.8750 10.7625 0.0500
May '26 @S6K May '26 10.9900 10.9350 10.9900 10.9950 10.8900 0.0450
Jul '26 @S6N Jul '26 11.0850 11.0250 11.0850 11.0900 10.9850 0.0475
Aug '26 @S6Q Aug '26 11.0400 11.0075 11.0400 11.0425 10.9400 0.0550
Sep '26 @S6U Sep '26 10.8500 10.7850 10.8500 10.8500 10.7450 0.0725
Nov '26 @S6X Nov '26 10.8300 10.7500 10.8300 10.8350 10.7100 0.0750
Jan '27 @S7F Jan '27 10.9325 10.8225 10.9325 10.9325 10.8175 0.0725
Mar '27 @S7H Mar '27 10.9475 10.9200 10.9475 10.9200 10.9200 0.0700
May '27 @S7K May '27 10.9950 10.9100 10.9950 10.9125 10.9100 0.0700
Jul '27 @S7N Jul '27 11.0575 10.9775 11.0575 11.0400 10.9775 0.0650
Aug '27 @S7Q Aug '27 10.9925 10.9925 0.0625
Sep '27 @S7U Sep '27 10.8550 10.8550 0.0650
Nov '27 @S7X Nov '27 10.7975 10.8000 10.7975 10.8000 10.7800 0.0125
Jul '28 @S8N Jul '28 11.0000 11.0000 0.0125
Nov '28 @S8X Nov '28 10.8275 10.8275 0.0125
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '25 @W5U Sep '25 5.1800 5.1000 5.1800 5.1825 5.0875 0.0775
Dec '25 @W5Z Dec '25 5.3425 5.2900 5.3425 5.3475 5.2700 0.0525
Mar '26 @W6H Mar '26 5.5200 5.4600 5.5200 5.5250 5.4450 0.0600
May '26 @W6K May '26 5.6250 5.5700 5.6250 5.6300 5.5550 0.0550
Jul '26 @W6N Jul '26 5.7100 5.6675 5.7100 5.7150 5.6450 0.0525
Sep '26 @W6U Sep '26 5.8400 5.7875 5.8400 5.8400 5.7750 0.0525
Dec '26 @W6Z Dec '26 6.0125 5.9625 6.0125 6.0150 5.9550 0.0475
Mar '27 @W7H Mar '27 6.1450 6.0800 6.1450 6.0800 6.0800 0.0475
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Oct '25 @HE5V Oct '25 95.025 94.425 95.025 95.200 93.975 0.750
Dec '25 @HE5Z Dec '25 87.400 86.950 87.400 87.750 86.725 0.425
Feb '26 @HE6G Feb '26 89.625 89.225 89.625 89.925 89.100 0.325
Apr '26 @HE6J Apr '26 92.450 91.750 92.450 92.700 91.675 0.475
May '26 @HE6K May '26 94.900 93.900 94.900 95.000 93.900 0.900
Jun '26 @HE6M Jun '26 102.125 100.700 102.125 102.300 100.625 1.200
Jul '26 @HE6N Jul '26 101.550 100.100 101.550 101.725 100.025 1.225
Aug '26 @HE6Q Aug '26 99.900 98.475 99.900 100.100 98.475 1.225
Oct '26 @HE6V Oct '26 83.375 82.450 83.375 83.375 82.450 0.800
Dec '26 @HE6Z Dec '26 75.050 75.000 75.050 75.300 75.000 0.250
Feb '27 @HE7G Feb '27 77.650 77.650 0.250
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Sep '25 @GF5U Sep '25 364.775 361.800 364.775 365.475 359.050 2.975
Oct '25 @GF5V Oct '25 364.475 361.550 364.475 365.200 358.625 2.950
Nov '25 @GF5X Nov '25 363.600 360.175 363.600 364.350 357.300 3.575
Jan '26 @GF6F Jan '26 357.625 353.325 357.625 358.325 350.875 4.200
Mar '26 @GF6H Mar '26 352.675 348.125 352.675 353.400 345.900 4.350
Apr '26 @GF6J Apr '26 350.200 345.675 350.200 350.775 343.475 4.300
May '26 @GF6K May '26 347.100 342.800 347.100 347.550 341.050 4.375
Aug '26 @GF6Q Aug '26 345.150 340.200 345.150 345.500 338.650 4.425
Sep '26 @GF6U Sep '26 344.725 344.725 4.000
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '25 @LE5Q Aug '25 241.900 238.300 241.900 242.850 238.300 4.900
Oct '25 @LE5V Oct '25 239.650 237.325 239.650 239.900 235.950 2.725
Dec '25 @LE5Z Dec '25 240.775 238.950 240.775 241.100 237.650 2.175
Feb '26 @LE6G Feb '26 242.250 240.450 242.250 242.550 239.000 2.300
Apr '26 @LE6J Apr '26 242.450 240.275 242.450 242.675 239.000 2.500
Jun '26 @LE6M Jun '26 235.175 232.800 235.175 235.425 231.300 2.850
Aug '26 @LE6Q Aug '26 230.725 228.500 230.725 231.025 226.975 2.725
Oct '26 @LE6V Oct '26 229.000 226.950 229.000 229.375 225.700 2.475
Dec '26 @LE6Z Dec '26 228.575 226.675 228.575 228.775 225.600 2.300
Feb '27 @LE7G Feb '27 226.850 225.100 226.850 227.075 224.575 2.000
Apr '27 @LE7J Apr '27 226.350
DTN Click here for info on Exchange delays.