Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CZ5
@CZ5
CORN
Symbol Contract Last Open Close High Low Change  
Dec '25 @C5Z Dec '25 4.3150 4.2925 4.3150 4.3225 4.2650 0.0125
Mar '26 @C6H Mar '26 4.4400 4.4300 4.4400 4.4500 4.4025 0.0025
May '26 @C6K May '26 4.5225 4.5175 4.5225 4.5325 4.4875 0.0000
Jul '26 @C6N Jul '26 4.5875 4.5800 4.5875 4.5975 4.5500 0.0000
Sep '26 @C6U Sep '26 4.5275 4.5250 4.5275 4.5350 4.5050 -0.0075
Dec '26 @C6Z Dec '26 4.6350 4.6300 4.6350 4.6425 4.6125 -0.0100
Mar '27 @C7H Mar '27 4.7600 4.7625 4.7600 4.7650 4.7400 -0.0100
May '27 @C7K May '27 4.8250 4.8275 4.8250 4.8300 4.8075 -0.0075
Jul '27 @C7N Jul '27 4.8550 4.8325 4.8550 4.8550 4.8325 -0.0025
Sep '27 @C7U Sep '27 4.6775 4.6775 -0.0025
Dec '27 @C7Z Dec '27 4.7050 4.7000 4.7050 4.7125 4.6975 -0.0025
Jul '28 @C8N Jul '28 4.8850 4.8850 -0.0025
Dec '28 @C8Z Dec '28 4.6925 4.6925 -0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '25 @S5X Nov '25 10.9975 10.8925 10.9975 11.0000 10.8525 0.0850
Jan '26 @S6F Jan '26 11.1525 11.0650 11.1525 11.1575 11.0100 0.0750
Mar '26 @S6H Mar '26 11.2375 11.1475 11.2375 11.2425 11.0975 0.0800
May '26 @S6K May '26 11.3375 11.2400 11.3375 11.3425 11.1975 0.0850
Jul '26 @S6N Jul '26 11.4175 11.3175 11.4175 11.4250 11.2750 0.0900
Aug '26 @S6Q Aug '26 11.3300 11.2100 11.3300 11.3350 11.1900 0.0950
Sep '26 @S6U Sep '26 11.0825 10.9700 11.0825 11.0900 10.9400 0.1025
Nov '26 @S6X Nov '26 11.0600 10.9400 11.0600 11.0700 10.9075 0.1025
Jan '27 @S7F Jan '27 11.1450 11.0250 11.1450 11.1525 11.0025 0.0950
Mar '27 @S7H Mar '27 11.1275 11.0200 11.1275 11.1200 10.9875 0.0800
May '27 @S7K May '27 11.1525 11.0600 11.1525 11.1375 11.0425 0.0675
Jul '27 @S7N Jul '27 11.2050 11.1575 11.2050 11.2100 11.1575 0.0550
Aug '27 @S7Q Aug '27 11.1425 11.1425 0.0475
Sep '27 @S7U Sep '27 10.9575 10.9575 0.0475
Nov '27 @S7X Nov '27 10.9300 10.8750 10.9300 10.9375 10.8325 0.0375
Jul '28 @S8N Jul '28 11.1225 11.1225 0.0375
Nov '28 @S8X Nov '28 10.9350 10.9350 0.0375
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '25 @W5Z Dec '25 5.3400 5.2425 5.3400 5.3425 5.1725 0.0975
Mar '26 @W6H Mar '26 5.4850 5.4050 5.4850 5.4900 5.3425 0.0800
May '26 @W6K May '26 5.5775 5.5175 5.5775 5.5850 5.4525 0.0600
Jul '26 @W6N Jul '26 5.6725 5.6275 5.6725 5.6800 5.5625 0.0425
Sep '26 @W6U Sep '26 5.8000 5.7750 5.8000 5.8100 5.7050 0.0275
Dec '26 @W6Z Dec '26 5.9700 5.9550 5.9700 5.9775 5.8800 0.0150
Mar '27 @W7H Mar '27 6.1050 6.1000 6.1050 6.1075 6.0275 0.0050
May '27 @W7K May '27 6.1575 6.1575 0.0075
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Dec '25 @HE5Z Dec '25 81.275 81.125 81.275 81.675 80.725 0.450
Feb '26 @HE6G Feb '26 82.525 82.500 82.525 82.675 82.000 0.425
Apr '26 @HE6J Apr '26 86.225 86.550 86.225 86.550 85.925 0.125
May '26 @HE6K May '26 89.575 89.500 89.575 89.600 89.350 0.075
Jun '26 @HE6M Jun '26 97.850 98.125 97.850 98.250 97.625 -0.050
Jul '26 @HE6N Jul '26 98.700 98.825 98.700 98.850 98.350 0.050
Aug '26 @HE6Q Aug '26 97.700 97.875 97.700 97.875 97.325 0.025
Oct '26 @HE6V Oct '26 82.325 82.200 82.325 82.350 81.975 0.250
Dec '26 @HE6Z Dec '26 75.000 74.800 75.000 75.000 74.800 0.275
Feb '27 @HE7G Feb '27 78.825 78.775 78.825 78.775 78.775 0.050
Apr '27 @HE7J Apr '27 82.750 82.750 0.050
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Nov '25 @GF5X Nov '25 338.875 341.975 338.875 343.700 334.000 -2.950
Jan '26 @GF6F Jan '26 331.900 334.675 331.900 336.750 326.825 -2.325
Mar '26 @GF6H Mar '26 327.125 330.025 327.125 331.950 321.950 -2.100
Apr '26 @GF6J Apr '26 325.725 328.425 325.725 330.500 320.475 -2.175
May '26 @GF6K May '26 323.375 325.300 323.375 328.125 318.050 -2.250
Aug '26 @GF6Q Aug '26 322.125 325.375 322.125 326.800 316.900 -2.325
Sep '26 @GF6U Sep '26 320.075 323.375 320.075 324.650 315.025 -2.150
Oct '26 @GF6V Oct '26 317.225 320.225 317.225 321.300 312.875 -2.400
Nov '26 @GF6X Nov '26 315.000 315.000 -3.625
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Dec '25 @LE5Z Dec '25 229.675 231.825 229.675 232.250 227.025 -1.425
Feb '26 @LE6G Feb '26 227.675 230.000 227.675 230.550 224.725 -1.825
Apr '26 @LE6J Apr '26 226.725 229.225 226.725 229.650 223.825 -1.975
Jun '26 @LE6M Jun '26 219.400 222.000 219.400 222.350 216.275 -2.175
Aug '26 @LE6Q Aug '26 215.475 218.125 215.475 218.350 212.150 -2.100
Oct '26 @LE6V Oct '26 214.050 216.375 214.050 216.975 211.175 -2.125
Dec '26 @LE6Z Dec '26 214.125 216.425 214.125 217.150 211.600 -2.175
Feb '27 @LE7G Feb '27 213.950 216.650 213.950 216.650 211.900 -2.100
Apr '27 @LE7J Apr '27 213.675 216.200 213.675 216.575 212.650 -2.000
Jun '27 @LE7M Jun '27 208.175
Oct '25 @LE5V Oct '25 236.600 236.000 236.600 236.800 235.500 1.325
DTN Click here for info on Exchange delays.