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 4.4275 4.4050 4.4025 4.4275 4.4025 0.0250
Jul '26 @C6N Jul '26 4.5350 4.5100 4.5100 4.5350 4.5100 0.0250
Sep '26 @C6U Sep '26 4.5750 4.5525 4.5550 4.5750 4.5525 0.0200
Dec '26 @C6Z Dec '26 4.7300 4.7125 4.7100 4.7325 4.7100 0.0200
Mar '27 @C7H Mar '27 4.8625 4.8350 4.8375 4.8625 4.8350 0.0250
May '27 @C7K May '27 4.9300 4.9125 4.9100 4.9300 4.9075 0.0200
Jul '27 @C7N Jul '27 4.9575 4.9525 4.9475 4.9575 4.9475 0.0100
Sep '27 @C7U Sep '27 4.7850 4.7750 4.7800 4.7850 4.7675 0.0050
Dec '27 @C7Z Dec '27 4.8350 4.8250 4.8300 4.8350 4.8200 0.0050
Mar '28 @C8H Mar '28 4.9200 4.9275 -0.0075
May '28 @C8K May '28 4.9750 4.9750 0.0000
Jul '28 @C8N Jul '28 4.9950 4.9950 0.0000
Sep '28 @C8U Sep '28 4.7550 4.7550 0.0000
Dec '28 @C8Z Dec '28 4.7900 4.7900 0.0000
Jul '29 @C9N Jul '29 4.9350 4.9350 0.0000
Dec '29 @C9Z Dec '29 4.7900 4.7900 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
May '26 @S6K May '26 11.6225 11.6050 11.6225 11.6475 11.5825 0.0000
Jul '26 @S6N Jul '26 11.7825 11.7550 11.7750 11.8000 11.7325 0.0075
Aug '26 @S6Q Aug '26 11.7125 11.6850 11.7075 11.7250 11.6675 0.0050
Sep '26 @S6U Sep '26 11.4975 11.4675 11.4975 11.5125 11.4625 0.0000
Nov '26 @S6X Nov '26 11.5000 11.4775 11.4975 11.5150 11.4650 0.0025
Jan '27 @S7F Jan '27 11.6125 11.5800 11.6075 11.6225 11.5775 0.0050
Mar '27 @S7H Mar '27 11.5975 11.5700 11.5950 11.6025 11.5700 0.0025
May '27 @S7K May '27 11.6400 11.6275 11.6275 11.6400 11.6150 0.0125
Jul '27 @S7N Jul '27 11.6900 11.6900 11.6900 11.6975 11.6750 0.0000
Aug '27 @S7Q Aug '27 11.5625 11.5625 0.0000
Sep '27 @S7U Sep '27 11.2700 11.2700 0.0000
Nov '27 @S7X Nov '27 11.1700 11.1600 11.1775 11.1700 11.1600 -0.0075
Jan '28 @S8F Jan '28 11.2825 11.2825 0.0000
Mar '28 @S8H Mar '28 11.2950 11.2950 0.0000
May '28 @S8K May '28 11.3350 11.3350 0.0000
Jul '28 @S8N Jul '28 11.3925 11.3925 0.0000
Aug '28 @S8Q Aug '28 11.3200 11.3200 0.0000
Sep '28 @S8U Sep '28 11.1225 11.1225 0.0000
Nov '28 @S8X Nov '28 10.9725 10.9725 0.0000
Jul '29 @S9N Jul '29 11.1650 11.1650 0.0000
Nov '29 @S9X Nov '29 10.9650 10.9650 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
May '26 @W6K May '26 5.8400 5.8150 5.8225 5.8400 5.7850 0.0175
Jul '26 @W6N Jul '26 5.9275 5.9050 5.9125 5.9300 5.8750 0.0150
Sep '26 @W6U Sep '26 6.0450 6.0150 6.0300 6.0475 5.9950 0.0150
Dec '26 @W6Z Dec '26 6.2275 6.2200 6.2100 6.2300 6.1800 0.0175
Mar '27 @W7H Mar '27 6.3775 6.3500 6.3575 6.3775 6.3300 0.0200
May '27 @W7K May '27 6.4300 6.4300 6.4250 6.4300 6.4300 0.0050
Jul '27 @W7N Jul '27 6.3675 6.3675 6.3975 6.3675 6.3675 -0.0300
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 90.500 90.650 90.500 90.700 90.425 -0.225
May '26 @HE6K May '26 94.850 95.500 94.850 95.500 94.400 -0.675
Jun '26 @HE6M Jun '26 103.125 103.775 103.125 103.800 102.675 -0.600
Jul '26 @HE6N Jul '26 106.075 106.650 106.075 106.650 105.650 -0.500
Aug '26 @HE6Q Aug '26 105.950 106.450 105.950 106.525 105.575 -0.500
Oct '26 @HE6V Oct '26 91.125 91.200 91.125 91.300 90.575 -0.050
Dec '26 @HE6Z Dec '26 83.425 83.525 83.425 83.600 82.825 0.075
Feb '27 @HE7G Feb '27 86.050 85.900 86.050 86.125 85.375 0.125
Apr '27 @HE7J Apr '27 89.800 89.550 89.800 89.875 89.000 0.250
May '27 @HE7K May '27 92.575 92.575 0.250
Jun '27 @HE7M Jun '27 100.225 99.800 100.225 100.225 99.500 0.425
Jul '27 @HE7N Jul '27 100.325 100.325 0.425
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Apr '26 @GF6J Apr '26 374.475 373.500 374.475 375.250 373.150 0.325
May '26 @GF6K May '26 372.825 371.575 372.825 373.875 371.125 0.475
Aug '26 @GF6Q Aug '26 373.325 371.600 373.325 374.250 371.275 0.875
Sep '26 @GF6U Sep '26 371.600 370.000 371.600 372.200 369.675 1.050
Oct '26 @GF6V Oct '26 369.175 367.075 369.175 369.750 367.075 1.125
Nov '26 @GF6X Nov '26 366.250 363.900 366.250 366.675 363.800 1.375
Jan '27 @GF7F Jan '27 359.525 357.625 359.525 359.950 357.350 1.750
Mar '27 @GF7H Mar '27 354.275 352.350 354.275 354.000 352.350 1.700
Apr '27 @GF7J Apr '27 351.500 351.500 1.700
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Apr '26 @LE6J Apr '26 250.650 250.800 250.650 251.575 250.500 -1.125
Jun '26 @LE6M Jun '26 248.525 248.600 248.525 249.750 248.200 -0.675
Aug '26 @LE6Q Aug '26 244.450 244.700 244.450 245.400 243.950 -0.300
Oct '26 @LE6V Oct '26 240.800 240.200 240.800 241.225 239.900 0.250
Dec '26 @LE6Z Dec '26 240.175 239.725 240.175 240.450 239.225 0.400
Feb '27 @LE7G Feb '27 239.650 239.025 239.650 239.950 238.750 0.325
Apr '27 @LE7J Apr '27 238.700 238.100 238.700 239.050 237.925 0.275
Jun '27 @LE7M Jun '27 231.825 231.675 231.825 232.325 231.050 0.150
Aug '27 @LE7Q Aug '27 228.275 228.575 228.275 228.575 227.750 -0.150
Oct '27 @LE7V Oct '27 226.650 226.400 226.650 226.475 226.400 -0.600
DTN Click here for info on Exchange delays.