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 4.6250 4.6250 4.6800 4.5550 -0.0150
Dec '26 @C6Z Dec '26 4.8600 4.8625 4.9200 4.7925 -0.0150
Mar '27 @C7H Mar '27 5.0175 5.0175 5.0725 4.9475 -0.0125
May '27 @C7K May '27 5.1025 5.1000 5.1550 5.0375 -0.0150
Jul '27 @C7N Jul '27 5.1325 5.1325 5.1800 5.0750 -0.0150
Sep '27 @C7U Sep '27 4.9125 4.9375 4.9500 4.8750 -0.0225
Dec '27 @C7Z Dec '27 4.9575 4.9700 4.9900 4.9100 -0.0225
Mar '28 @C8H Mar '28 5.0375 5.0875 5.0900 5.0350 -0.0525
May '28 @C8K May '28 5.1075 5.1500 5.1500 5.1075 -0.0400
Jul '28 @C8N Jul '28 5.1250 5.1775 5.1775 5.1250 -0.0475
Sep '28 @C8U Sep '28 4.8975 4.8975 0.0000
Dec '28 @C8Z Dec '28 4.9400 4.9575 4.9575 4.9100 -0.0025
Jul '29 @C9N Jul '29 5.1225 5.1225 0.0000
Dec '29 @C9Z Dec '29 4.9675 4.9675 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Aug '26 @S6Q Aug '26 12.4625 12.3675 12.4925 12.3250 0.0875
Sep '26 @S6U Sep '26 12.4125 12.2950 12.4225 12.2500 0.1025
Nov '26 @S6X Nov '26 12.5475 12.4200 12.5625 12.3800 0.1100
Jan '27 @S7F Jan '27 12.6800 12.5525 12.6950 12.5125 0.1100
Mar '27 @S7H Mar '27 12.6650 12.5450 12.6850 12.5000 0.1000
May '27 @S7K May '27 12.6800 12.5500 12.7025 12.5275 0.0875
Jul '27 @S7N Jul '27 12.7025 12.6075 12.7275 12.5500 0.0825
Aug '27 @S7Q Aug '27 12.4750 12.4275 12.5175 12.3725 0.0475
Sep '27 @S7U Sep '27 12.0150 12.0150 0.0000
Nov '27 @S7X Nov '27 11.9400 11.8850 11.9600 11.8225 0.0425
Jan '28 @S8F Jan '28 11.9975 11.9975 0.0000
Mar '28 @S8H Mar '28 12.0075 12.0075 12.0075 12.0075 0.0225
May '28 @S8K May '28 12.0150 12.0150 0.0000
Jul '28 @S8N Jul '28 12.0575 12.0575 0.0000
Aug '28 @S8Q Aug '28 11.9850 11.9850 0.0000
Sep '28 @S8U Sep '28 11.7650 11.7650 0.0000
Nov '28 @S8X Nov '28 11.7250 11.7250 0.0000
Jul '29 @S9N Jul '29 11.9175 11.9175 0.0000
Nov '29 @S9X Nov '29 11.5325 11.5325 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '26 @W6U Sep '26 6.7450 6.9475 7.1125 6.5950 -0.2175
Dec '26 @W6Z Dec '26 6.9250 7.1225 7.2825 6.7800 -0.2125
Mar '27 @W7H Mar '27 7.0850 7.2800 7.4325 6.9425 -0.2075
May '27 @W7K May '27 7.1525 7.3125 7.4750 7.0150 -0.1975
Jul '27 @W7N Jul '27 7.1125 7.2700 7.3925 6.9800 -0.1825
Sep '27 @W7U Sep '27 7.1575 7.3200 7.4075 7.0325 -0.1700
Dec '27 @W7Z Dec '27 7.2425 7.4125 7.4750 7.1325 -0.1700
Mar '28 @W8H Mar '28 7.2950 7.4500 7.4875 7.2175 -0.1400
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Aug '26 @HE6Q Aug '26 102.750 102.100 103.050 102.075 0.600
Oct '26 @HE6V Oct '26 89.150 88.900 89.550 88.550 0.250
Dec '26 @HE6Z Dec '26 80.475 80.050 80.825 79.700 0.350
Feb '27 @HE7G Feb '27 83.400 83.150 83.675 82.900 0.250
Apr '27 @HE7J Apr '27 87.750 87.550 88.000 87.325 0.200
May '27 @HE7K May '27 91.125 90.675 91.125 90.675 0.450
Jun '27 @HE7M Jun '27 99.050 98.875 99.250 98.700 0.150
Jul '27 @HE7N Jul '27 99.400 99.275 99.525 99.175 0.125
Aug '27 @HE7Q Aug '27 98.050 98.050 98.050 98.050 0.050
Oct '27 @HE7V Oct '27 82.575 83.050 82.575 83.050 82.575 -0.050
Dec '27 @HE7Z Dec '27 75.325 75.325 -0.050
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @GF6Q Aug '26 345.975 345.000 348.950 344.425 2.200
Sep '26 @GF6U Sep '26 341.975 341.000 345.475 340.625 2.125
Oct '26 @GF6V Oct '26 336.400 334.700 339.475 334.125 2.950
Nov '26 @GF6X Nov '26 332.300 330.000 334.825 329.950 3.500
Jan '27 @GF7F Jan '27 325.950 323.825 328.400 323.825 3.325
Mar '27 @GF7H Mar '27 323.575 321.725 325.475 321.550 3.700
Apr '27 @GF7J Apr '27 323.175 323.000 325.500 322.050 2.800
May '27 @GF7K May '27 322.200 324.500 325.000 322.200 2.400
Aug '27 @GF7Q Aug '27 324.675 324.375 324.675 324.075 4.275
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @LE6Q Aug '26 227.425 225.875 228.500 225.575 2.025
Oct '26 @LE6V Oct '26 222.875 221.775 224.125 221.475 1.500
Dec '26 @LE6Z Dec '26 222.450 220.950 223.875 220.750 1.775
Feb '27 @LE7G Feb '27 223.275 221.850 224.775 221.800 1.675
Apr '27 @LE7J Apr '27 224.775 223.825 226.350 223.550 1.450
Jun '27 @LE7M Jun '27 218.725 218.100 220.500 218.100 1.200
Aug '27 @LE7Q Aug '27 215.800 215.675 217.650 215.600 0.975
Oct '27 @LE7V Oct '27 216.400 215.300 216.775 215.000 2.025
Dec '27 @LE7Z Dec '27 217.275 217.250 217.275 217.250 2.325
Feb '28 @LE8G Feb '28 216.500 216.500 216.500 216.500 1.625
DTN Click here for info on Exchange delays.