Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CU6
@CU6
CORN
Symbol Contract Last Open Close High Low Change  
Sep '26 @C6U Sep '26 4.4800 4.5675 4.4800 4.5725 4.4675 -0.0900
Dec '26 @C6Z Dec '26 4.7200 4.8050 4.7200 4.8100 4.7050 -0.0875
Mar '27 @C7H Mar '27 4.8775 4.9575 4.8775 4.9650 4.8650 -0.0875
May '27 @C7K May '27 4.9625 5.0375 4.9625 5.0450 4.9500 -0.0825
Jul '27 @C7N Jul '27 5.0025 5.0700 5.0025 5.0825 4.9900 -0.0850
Sep '27 @C7U Sep '27 4.8550 4.9100 4.8550 4.9100 4.8500 -0.0650
Dec '27 @C7Z Dec '27 4.9200 4.9775 4.9200 4.9775 4.9175 -0.0600
Mar '28 @C8H Mar '28 5.0350 5.0850 5.0350 5.0850 5.0350 -0.0550
May '28 @C8K May '28 5.0975 5.1325 5.0975 5.1375 5.1200 -0.0525
Jul '28 @C8N Jul '28 5.1300 5.1675 5.1300 5.1725 5.1450 -0.0500
Sep '28 @C8U Sep '28 4.8675 4.8675 -0.0475
Dec '28 @C8Z Dec '28 4.9125 4.9375 4.9125 4.9600 4.8925 -0.0450
Jul '29 @C9N Jul '29 5.0775 5.1100 5.0775 5.1100 5.1100 -0.0450
Dec '29 @C9Z Dec '29 4.9325 4.9325 -0.0425
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Aug '26 @S6Q Aug '26 11.6825 11.6575 11.6825 11.6700 11.6550 0.0350
Sep '26 @S6U Sep '26 11.6600 11.6500 11.6600 11.7100 11.6150 0.0075
Nov '26 @S6X Nov '26 11.8225 11.8300 11.8225 11.8800 11.7875 -0.0100
Jan '27 @S7F Jan '27 11.9775 11.9900 11.9775 12.0350 11.9450 -0.0125
Mar '27 @S7H Mar '27 12.0550 12.0775 12.0550 12.1150 12.0300 -0.0200
May '27 @S7K May '27 12.1250 12.1450 12.1250 12.1875 12.1050 -0.0275
Jul '27 @S7N Jul '27 12.1775 12.1900 12.1775 12.2300 12.1575 -0.0225
Aug '27 @S7Q Aug '27 12.0450 12.0500 12.0450 12.0850 12.0175 -0.0100
Sep '27 @S7U Sep '27 11.7350 11.7375 11.7350 11.7600 11.7175 0.0025
Nov '27 @S7X Nov '27 11.6875 11.6550 11.6875 11.7150 11.6425 0.0000
Jan '28 @S8F Jan '28 11.7950 11.7925 11.7950 11.7925 11.7925 0.0000
Mar '28 @S8H Mar '28 11.7875 11.7850 11.7875 11.7850 11.7850 -0.0050
May '28 @S8K May '28 11.8150 11.8150 -0.0075
Jul '28 @S8N Jul '28 11.8650 11.8650 -0.0100
Aug '28 @S8Q Aug '28 11.7675 11.7675 0.0000
Sep '28 @S8U Sep '28 11.5400 11.5400 -0.0200
Nov '28 @S8X Nov '28 11.5300 11.5300 11.5300 11.6050 11.5300 -0.0050
Jul '29 @S9N Jul '29 11.7225 11.7225 -0.0050
Nov '29 @S9X Nov '29 11.3575 11.3575 -0.0050
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '26 @W6U Sep '26 6.5275 6.5325 6.5275 6.6500 6.4550 0.0000
Dec '26 @W6Z Dec '26 6.6825 6.7000 6.6825 6.8125 6.6175 -0.0150
Mar '27 @W7H Mar '27 6.8525 6.8550 6.8525 6.9675 6.7850 -0.0075
May '27 @W7K May '27 6.9250 6.9300 6.9250 7.0300 6.8550 -0.0050
Jul '27 @W7N Jul '27 6.9250 6.9250 6.9250 7.0150 6.8575 -0.0025
Sep '27 @W7U Sep '27 7.0025 7.0100 7.0025 7.0825 6.9375 -0.0050
Dec '27 @W7Z Dec '27 7.1325 7.1350 7.1325 7.1975 7.0700 -0.0050
Mar '28 @W8H Mar '28 7.2175 7.2175 -0.0075
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Aug '26 @HE6Q Aug '26 95.475 95.500 95.475 95.600 95.350 -0.200
Oct '26 @HE6V Oct '26 82.125 83.000 82.125 83.175 81.675 -1.425
Dec '26 @HE6Z Dec '26 73.100 74.200 73.100 74.325 72.900 -1.600
Feb '27 @HE7G Feb '27 76.250 77.500 76.250 77.650 76.175 -1.700
Apr '27 @HE7J Apr '27 81.500 82.725 81.500 82.725 81.400 -1.650
May '27 @HE7K May '27 85.350 86.550 85.350 86.550 85.325 -1.600
Jun '27 @HE7M Jun '27 93.975 95.200 93.975 95.225 93.900 -1.525
Jul '27 @HE7N Jul '27 95.125 96.100 95.125 96.150 95.025 -1.475
Aug '27 @HE7Q Aug '27 94.400 94.800 94.400 94.800 94.375 -1.450
Oct '27 @HE7V Oct '27 79.625 80.475 79.625 80.725 79.625 -1.200
Dec '27 @HE7Z Dec '27 72.825 73.000 72.825 73.000 72.825 -0.950
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @GF6Q Aug '26 342.825 345.625 342.825 345.925 341.450 -3.525
Sep '26 @GF6U Sep '26 337.200 338.550 337.200 339.000 333.950 -2.150
Oct '26 @GF6V Oct '26 328.800 329.175 328.800 330.275 325.975 -1.600
Nov '26 @GF6X Nov '26 321.475 322.175 321.475 322.900 319.150 -1.400
Jan '27 @GF7F Jan '27 313.275 314.000 313.275 314.975 311.475 -1.725
Mar '27 @GF7H Mar '27 309.050 309.650 309.050 310.800 307.625 -2.100
Apr '27 @GF7J Apr '27 308.725 310.000 308.725 310.475 307.700 -2.225
May '27 @GF7K May '27 307.600 308.150 307.600 309.425 306.500 -2.150
Aug '27 @GF7Q Aug '27 307.575 307.000 307.575 308.775 306.175 -2.025
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @LE6Q Aug '26 226.225 230.600 226.225 230.600 225.350 -4.350
Oct '26 @LE6V Oct '26 220.050 223.400 220.050 223.500 219.050 -3.750
Dec '26 @LE6Z Dec '26 219.450 222.450 219.450 222.450 218.300 -3.350
Feb '27 @LE7G Feb '27 220.200 222.525 220.200 222.550 218.925 -2.950
Apr '27 @LE7J Apr '27 220.925 223.275 220.925 223.275 219.700 -2.700
Jun '27 @LE7M Jun '27 213.875 216.175 213.875 216.175 212.775 -2.525
Aug '27 @LE7Q Aug '27 209.775 210.500 209.775 211.300 208.650 -2.275
Oct '27 @LE7V Oct '27 209.225 209.625 209.225 209.950 207.850 -1.750
Dec '27 @LE7Z Dec '27 210.050 209.600 210.050 210.600 208.825 -1.575
Feb '28 @LE8G Feb '28 209.850 209.200 209.850 209.450 208.725 -1.525
DTN Click here for info on Exchange delays.