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 4.2500 4.2200 4.2500 4.2825 4.2100 0.0400
Sep '26 @C6U Sep '26 4.2300 4.2325 4.2300 4.2700 4.2150 0.0025
Dec '26 @C6Z Dec '26 4.4150 4.4300 4.4150 4.4600 4.4050 -0.0075
Mar '27 @C7H Mar '27 4.5625 4.5800 4.5625 4.6100 4.5525 -0.0150
May '27 @C7K May '27 4.6500 4.6750 4.6500 4.7000 4.6400 -0.0200
Jul '27 @C7N Jul '27 4.7100 4.7300 4.7100 4.7600 4.7025 -0.0200
Sep '27 @C7U Sep '27 4.6325 4.6600 4.6325 4.6825 4.6300 -0.0275
Dec '27 @C7Z Dec '27 4.7125 4.7300 4.7125 4.7625 4.7100 -0.0200
Mar '28 @C8H Mar '28 4.8300 4.8400 4.8300 4.8650 4.8400 -0.0200
May '28 @C8K May '28 4.8950 4.9225 4.8950 4.9225 4.9225 -0.0175
Jul '28 @C8N Jul '28 4.9350 4.9675 4.9350 4.9700 4.9675 -0.0175
Sep '28 @C8U Sep '28 4.7175 4.7175 -0.0175
Dec '28 @C8Z Dec '28 4.7625 4.8000 4.7625 4.8050 4.7800 -0.0175
Jul '29 @C9N Jul '29 4.9600 4.9600 -0.0150
Dec '29 @C9Z Dec '29 4.8075 4.8075 -0.0175
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '26 @S6N Jul '26 11.3175 11.2625 11.3175 11.3550 11.2625 0.0550
Aug '26 @S6Q Aug '26 11.3625 11.3250 11.3625 11.4275 11.3150 0.0300
Sep '26 @S6U Sep '26 11.3600 11.3475 11.3600 11.4500 11.3400 0.0050
Nov '26 @S6X Nov '26 11.4775 11.4800 11.4775 11.5800 11.4625 -0.0150
Jan '27 @S7F Jan '27 11.6225 11.6250 11.6225 11.7175 11.6125 -0.0150
Mar '27 @S7H Mar '27 11.6825 11.6875 11.6825 11.7775 11.6725 -0.0275
May '27 @S7K May '27 11.7500 11.7600 11.7500 11.8450 11.7425 -0.0350
Jul '27 @S7N Jul '27 11.8150 11.8300 11.8150 11.9125 11.8125 -0.0375
Aug '27 @S7Q Aug '27 11.7000 11.7475 11.7000 11.7850 11.7125 -0.0375
Sep '27 @S7U Sep '27 11.4075 11.4075 -0.0425
Nov '27 @S7X Nov '27 11.3625 11.3700 11.3625 11.4525 11.3575 -0.0375
Jan '28 @S8F Jan '28 11.4675 11.5000 11.4675 11.5000 11.5000 -0.0375
Mar '28 @S8H Mar '28 11.4750 11.5025 11.4750 11.5050 11.5025 -0.0350
May '28 @S8K May '28 11.5125 11.5300 11.5125 11.5300 11.5300 -0.0325
Jul '28 @S8N Jul '28 11.5625 11.5625 -0.0325
Aug '28 @S8Q Aug '28 11.4700 11.4700 -0.0325
Sep '28 @S8U Sep '28 11.2625 11.2625 -0.0325
Nov '28 @S8X Nov '28 11.2350 11.2350 -0.0350
Jul '29 @S9N Jul '29 11.4275 11.4275 -0.0350
Nov '29 @S9X Nov '29 11.0825 11.0825 -0.0350
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '26 @W6N Jul '26 5.9050 5.9075 5.9050 5.9900 5.9075 -0.0150
Sep '26 @W6U Sep '26 5.9975 6.0000 5.9975 6.0775 5.9700 -0.0025
Dec '26 @W6Z Dec '26 6.1400 6.1350 6.1400 6.2125 6.1150 -0.0050
Mar '27 @W7H Mar '27 6.2650 6.2500 6.2650 6.3300 6.2325 -0.0050
May '27 @W7K May '27 6.3400 6.3225 6.3400 6.3975 6.3075 -0.0050
Jul '27 @W7N Jul '27 6.3850 6.3725 6.3850 6.4375 6.3500 -0.0025
Sep '27 @W7U Sep '27 6.4900 6.4675 6.4900 6.5350 6.4675 -0.0075
Dec '27 @W7Z Dec '27 6.6550 6.6350 6.6550 6.7000 6.6350 -0.0075
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Jul '26 @HE6N Jul '26 93.850 93.325 93.850 94.075 93.125 0.500
Aug '26 @HE6Q Aug '26 98.750 96.850 98.750 98.925 96.600 1.700
Oct '26 @HE6V Oct '26 82.025 81.450 82.025 82.375 81.025 0.525
Dec '26 @HE6Z Dec '26 73.375 73.425 73.375 73.800 72.750 -0.075
Feb '27 @HE7G Feb '27 76.975 77.175 76.975 77.425 76.600 -0.300
Apr '27 @HE7J Apr '27 81.925 82.000 81.925 82.300 81.600 -0.300
May '27 @HE7K May '27 85.925 85.850 85.925 86.000 85.600 -0.075
Jun '27 @HE7M Jun '27 94.275 94.300 94.275 94.600 94.000 -0.175
Jul '27 @HE7N Jul '27 95.225 95.150 95.225 95.450 95.000 -0.200
Aug '27 @HE7Q Aug '27 94.700 94.700 94.700 94.700 94.700 0.000
Oct '27 @HE7V Oct '27 80.025 80.025 0.000
Dec '27 @HE7Z Dec '27 73.250 73.250 0.000
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @GF6Q Aug '26 360.625 365.050 360.625 365.225 360.300 -3.525
Sep '26 @GF6U Sep '26 358.475 362.900 358.475 363.400 358.150 -3.700
Oct '26 @GF6V Oct '26 355.575 360.000 355.575 360.300 355.250 -3.725
Nov '26 @GF6X Nov '26 352.475 357.000 352.475 357.050 352.100 -3.800
Jan '27 @GF7F Jan '27 346.325 350.700 346.325 350.700 345.800 -3.625
Mar '27 @GF7H Mar '27 342.600 345.575 342.600 346.000 342.000 -3.550
Apr '27 @GF7J Apr '27 341.500 344.425 341.500 344.825 341.000 -3.500
May '27 @GF7K May '27 340.075 342.200 340.075 342.200 341.950 -2.725
Aug '27 @GF7Q Aug '27 339.425 339.425 -2.725
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Aug '26 @LE6Q Aug '26 239.225 242.275 239.225 243.000 238.925 -2.600
Oct '26 @LE6V Oct '26 234.300 237.100 234.300 237.525 234.000 -2.425
Dec '26 @LE6Z Dec '26 234.225 237.000 234.225 237.275 233.875 -2.350
Feb '27 @LE7G Feb '27 235.050 237.750 235.050 237.750 234.725 -2.175
Apr '27 @LE7J Apr '27 235.700 238.200 235.700 238.250 235.300 -2.050
Jun '27 @LE7M Jun '27 229.300 231.200 229.300 231.725 229.075 -2.175
Aug '27 @LE7Q Aug '27 226.025 228.075 226.025 228.500 225.950 -2.250
Oct '27 @LE7V Oct '27 225.000 227.125 225.000 227.300 225.150 -2.125
Dec '27 @LE7Z Dec '27 225.000 225.000 -2.125
Feb '28 @LE8G Feb '28 225.000 225.000 -2.125
DTN Click here for info on Exchange delays.