Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CN6
@CN6
CORN
Symbol Contract Last Open Close High Low Change  
Jul '26 @C6N Jul '26 4.1275 4.1175 4.1275 4.1700 4.0850 0.0100
Sep '26 @C6U Sep '26 4.2075 4.2000 4.2075 4.2500 4.1600 0.0075
Dec '26 @C6Z Dec '26 4.4025 4.3950 4.4025 4.4400 4.3550 0.0075
Mar '27 @C7H Mar '27 4.5450 4.5450 4.5450 4.5825 4.5025 0.0050
May '27 @C7K May '27 4.6375 4.6325 4.6375 4.6700 4.5975 0.0025
Jul '27 @C7N Jul '27 4.7025 4.7025 4.7025 4.7325 4.6625 0.0000
Sep '27 @C7U Sep '27 4.6125 4.5925 4.6125 4.6375 4.5725 0.0125
Dec '27 @C7Z Dec '27 4.6750 4.6650 4.6750 4.7050 4.6375 0.0150
Mar '28 @C8H Mar '28 4.7875 4.7775 4.7875 4.8150 4.7600 0.0175
May '28 @C8K May '28 4.8400 4.8200 4.8400 4.8200 4.8200 0.0175
Jul '28 @C8N Jul '28 4.8650 4.8525 4.8650 4.8525 4.8475 0.0175
Sep '28 @C8U Sep '28 4.5975 4.5975 0.0025
Dec '28 @C8Z Dec '28 4.6425 4.6200 4.6425 4.6650 4.6200 0.0125
Jul '29 @C9N Jul '29 4.8400 4.8400 0.0125
Dec '29 @C9Z Dec '29 4.6825 4.6825 0.0075
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '26 @S6N Jul '26 11.1350 11.1500 11.1350 11.1975 11.0925 -0.0150
Aug '26 @S6Q Aug '26 11.1875 11.2050 11.1875 11.2450 11.1425 -0.0175
Sep '26 @S6U Sep '26 11.1775 11.1925 11.1775 11.2300 11.1325 -0.0225
Nov '26 @S6X Nov '26 11.3200 11.3400 11.3200 11.3725 11.2775 -0.0200
Jan '27 @S7F Jan '27 11.4700 11.4800 11.4700 11.5150 11.4175 -0.0100
Mar '27 @S7H Mar '27 11.5450 11.5550 11.5450 11.5875 11.4925 -0.0100
May '27 @S7K May '27 11.6225 11.6275 11.6225 11.6625 11.5725 -0.0100
Jul '27 @S7N Jul '27 11.7000 11.7000 11.7000 11.7300 11.6675 -0.0050
Aug '27 @S7Q Aug '27 11.5800 11.5800 0.0000
Sep '27 @S7U Sep '27 11.2600 11.2800 11.2600 11.2800 11.2800 0.0000
Nov '27 @S7X Nov '27 11.2025 11.2050 11.2025 11.2350 11.1575 -0.0025
Jan '28 @S8F Jan '28 11.3125 11.3125 -0.0050
Mar '28 @S8H Mar '28 11.3200 11.3200 -0.0025
May '28 @S8K May '28 11.3600 11.3600 -0.0025
Jul '28 @S8N Jul '28 11.4125 11.4125 -0.0050
Aug '28 @S8Q Aug '28 11.3275 11.3275 -0.0025
Sep '28 @S8U Sep '28 11.1100 11.1100 0.0000
Nov '28 @S8X Nov '28 11.0750 11.0750 0.0000
Jul '29 @S9N Jul '29 11.2675 11.2675 0.0000
Nov '29 @S9X Nov '29 10.9225 10.9225 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '26 @W6N Jul '26 5.8450 5.8575 5.8450 5.9425 5.7975 -0.0225
Sep '26 @W6U Sep '26 5.9575 5.9750 5.9575 6.0475 5.9125 -0.0250
Dec '26 @W6Z Dec '26 6.1200 6.1425 6.1200 6.2100 6.0775 -0.0275
Mar '27 @W7H Mar '27 6.2600 6.3000 6.2600 6.3500 6.2250 -0.0325
May '27 @W7K May '27 6.3550 6.4100 6.3550 6.4325 6.3225 -0.0300
Jul '27 @W7N Jul '27 6.4225 6.4750 6.4225 6.4900 6.3800 -0.0275
Sep '27 @W7U Sep '27 6.5400 6.5950 6.5400 6.6000 6.5000 -0.0225
Dec '27 @W7Z Dec '27 6.7050 6.7375 6.7050 6.7625 6.6650 -0.0275
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jun '26 @HE6M Jun '26 92.525 92.500 92.525 92.700 92.300 -0.250
Jul '26 @HE6N Jul '26 97.450 96.075 97.450 97.825 94.750 0.825
Aug '26 @HE6Q Aug '26 96.350 95.500 96.350 97.075 94.825 0.450
Oct '26 @HE6V Oct '26 81.375 81.000 81.375 82.150 80.125 0.300
Dec '26 @HE6Z Dec '26 74.600 74.200 74.600 75.200 73.300 0.300
Feb '27 @HE7G Feb '27 78.250 77.800 78.250 78.725 76.950 0.325
Apr '27 @HE7J Apr '27 82.775 82.250 82.775 83.150 81.475 0.375
May '27 @HE7K May '27 86.125 86.275 86.125 86.675 86.050 0.250
Jun '27 @HE7M Jun '27 94.625 93.350 94.625 94.825 93.200 0.575
Jul '27 @HE7N Jul '27 95.400 94.400 95.400 95.450 94.000 0.500
Aug '27 @HE7Q Aug '27 94.325 93.250 94.325 93.800 93.250 0.525
Oct '27 @HE7V Oct '27 81.025 81.025 0.525
Dec '27 @HE7Z Dec '27 74.250
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @GF6Q Aug '26 357.425 359.650 357.425 360.300 355.200 -2.225
Sep '26 @GF6U Sep '26 354.550 356.525 354.550 356.875 352.100 -1.975
Oct '26 @GF6V Oct '26 350.925 352.800 350.925 353.250 348.450 -1.875
Nov '26 @GF6X Nov '26 347.175 349.075 347.175 350.000 344.525 -1.775
Jan '27 @GF7F Jan '27 340.575 343.425 340.575 343.425 338.275 -1.925
Mar '27 @GF7H Mar '27 336.525 337.550 336.525 337.875 334.500 -2.200
Apr '27 @GF7J Apr '27 335.350 334.850 335.350 335.125 333.700 -2.300
May '27 @GF7K May '27 333.575 333.575 -2.300
Aug '27 @GF7Q Aug '27 332.700 332.700 -2.300
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Jun '26 @LE6M Jun '26 249.875 251.475 249.875 251.700 247.775 -1.600
Aug '26 @LE6Q Aug '26 241.175 242.600 241.175 243.125 238.550 -1.500
Oct '26 @LE6V Oct '26 233.800 235.300 233.800 235.550 231.500 -1.600
Dec '26 @LE6Z Dec '26 233.075 234.575 233.075 234.875 231.225 -1.625
Feb '27 @LE7G Feb '27 233.500 234.925 233.500 235.150 231.850 -1.425
Apr '27 @LE7J Apr '27 233.175 234.425 233.175 234.700 231.800 -1.275
Jun '27 @LE7M Jun '27 226.825 227.950 226.825 228.250 225.925 -1.100
Aug '27 @LE7Q Aug '27 223.775 224.825 223.775 225.075 223.275 -1.050
Oct '27 @LE7V Oct '27 222.825 224.000 222.825 224.000 222.275 -1.250
Dec '27 @LE7Z Dec '27 222.900 222.450 222.900 222.450 222.450 -0.925
DTN Click here for info on Exchange delays.