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 5.1875 5.2175 5.1875 5.2650 5.1400 -0.0275
Dec '26 @C6Z Dec '26 5.4350 5.4575 5.4350 5.4975 5.3600 -0.0250
Mar '27 @C7H Mar '27 5.5825 5.5975 5.5825 5.6400 5.5075 -0.0200
May '27 @C7K May '27 5.6525 5.6650 5.6525 5.7050 5.5775 -0.0150
Jul '27 @C7N Jul '27 5.6750 5.6800 5.6750 5.7200 5.5975 -0.0100
Sep '27 @C7U Sep '27 5.3725 5.3525 5.3725 5.4075 5.2950 0.0125
Dec '27 @C7Z Dec '27 5.3825 5.3575 5.3825 5.4075 5.2975 0.0200
Mar '28 @C8H Mar '28 5.4825 5.4600 5.4825 5.5000 5.4050 0.0200
May '28 @C8K May '28 5.5300 5.4675 5.5300 5.5450 5.4525 0.0175
Jul '28 @C8N Jul '28 5.5475 5.5325 5.5475 5.5625 5.4700 0.0200
Sep '28 @C8U Sep '28 5.1525 5.1375 5.1525 5.1575 5.1375 0.0175
Dec '28 @C8Z Dec '28 5.1350 5.1200 5.1350 5.1475 5.0825 0.0200
Jul '29 @C9N Jul '29 5.2850 5.2900 5.2850 5.2900 5.2800 0.0150
Dec '29 @C9Z Dec '29 5.0400 5.0525 5.0400 5.0525 5.0525 0.0100
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Sep '26 @S6U Sep '26 13.0175 13.0075 13.0175 13.0075 12.9375 -0.0500
Nov '26 @S6X Nov '26 13.1025 13.1700 13.1025 13.2400 13.0000 -0.0750
Jan '27 @S7F Jan '27 13.2500 13.3175 13.2500 13.3875 13.1550 -0.0775
Mar '27 @S7H Mar '27 13.3050 13.3700 13.3050 13.4375 13.2100 -0.0675
May '27 @S7K May '27 13.3550 13.3900 13.3550 13.4750 13.2575 -0.0525
Jul '27 @S7N Jul '27 13.3750 13.4075 13.3750 13.4775 13.2725 -0.0400
Aug '27 @S7Q Aug '27 13.1750 13.2400 13.1750 13.2700 13.0825 -0.0350
Sep '27 @S7U Sep '27 12.7350 12.7875 12.7350 12.8050 12.6600 -0.0275
Nov '27 @S7X Nov '27 12.5825 12.5850 12.5825 12.6500 12.5075 -0.0175
Jan '28 @S8F Jan '28 12.6725 12.7000 12.6725 12.7300 12.6075 -0.0175
Mar '28 @S8H Mar '28 12.6400 12.6950 12.6400 12.7000 12.5800 -0.0175
May '28 @S8K May '28 12.6450 12.6450 -0.0175
Jul '28 @S8N Jul '28 12.6750 12.7200 12.6750 12.7200 12.7200 -0.0150
Aug '28 @S8Q Aug '28 12.5475 12.5475 -0.0125
Sep '28 @S8U Sep '28 12.2725 12.2725 -0.0200
Nov '28 @S8X Nov '28 12.2300 12.1350 12.2300 12.3000 12.0900 -0.0175
Jul '29 @S9N Jul '29 12.4225 12.4225 -0.0175
Nov '29 @S9X Nov '29 12.0475 12.0475 -0.0175
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '26 @W6U Sep '26 7.5475 7.7525 7.5475 7.7575 7.5125 -0.0925
Dec '26 @W6Z Dec '26 7.7400 7.8225 7.7400 7.9500 7.6450 -0.0850
Mar '27 @W7H Mar '27 7.9075 7.9750 7.9075 8.1050 7.8050 -0.0675
May '27 @W7K May '27 7.9875 8.0275 7.9875 8.1625 7.8675 -0.0450
Jul '27 @W7N Jul '27 7.9200 7.9300 7.9200 8.0500 7.7850 -0.0275
Sep '27 @W7U Sep '27 7.9300 7.9375 7.9300 8.0300 7.7900 -0.0175
Dec '27 @W7Z Dec '27 7.9875 8.0125 7.9875 8.0600 7.8400 -0.0075
Mar '28 @W8H Mar '28 8.0050 8.0175 8.0050 8.0500 7.9000 0.0075
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Oct '26 @HE6V Oct '26 83.775 84.100 83.775 84.900 83.450 0.125
Dec '26 @HE6Z Dec '26 74.325 74.350 74.325 75.100 73.950 0.325
Feb '27 @HE7G Feb '27 76.875 76.675 76.875 77.200 76.400 0.600
Apr '27 @HE7J Apr '27 82.600 82.200 82.600 82.775 82.125 0.600
May '27 @HE7K May '27 87.050 86.800 87.050 87.100 86.800 0.650
Jun '27 @HE7M Jun '27 95.950 95.675 95.950 96.075 95.525 0.525
Jul '27 @HE7N Jul '27 97.375 97.250 97.375 97.500 96.950 0.375
Aug '27 @HE7Q Aug '27 96.875 96.950 96.875 97.025 96.450 0.175
Oct '27 @HE7V Oct '27 81.425 81.300 81.425 81.500 81.200 0.225
Dec '27 @HE7Z Dec '27 74.025 74.000 74.025 74.000 74.000 0.150
Feb '28 @HE8G Feb '28 77.325 77.325 0.150
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Sep '26 @GF6U Sep '26 318.975 321.600 318.975 323.850 317.525 -1.375
Oct '26 @GF6V Oct '26 314.375 316.500 314.375 319.000 312.975 -1.025
Nov '26 @GF6X Nov '26 308.350 309.875 308.350 312.200 306.775 -0.175
Jan '27 @GF7F Jan '27 301.025 303.450 301.025 304.575 299.550 0.225
Mar '27 @GF7H Mar '27 298.150 300.175 298.150 301.450 297.150 0.250
Apr '27 @GF7J Apr '27 298.625 301.725 298.625 301.850 297.700 0.175
May '27 @GF7K May '27 298.350 301.200 298.350 301.800 298.000 0.050
Aug '27 @GF7Q Aug '27 299.100 302.125 299.100 303.000 298.575 0.100
Sep '27 @GF7U Sep '27 296.000 298.000 296.000 298.000 295.725 0.000
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Oct '26 @LE6V Oct '26 210.175 212.925 210.175 213.450 209.575 -1.900
Dec '26 @LE6Z Dec '26 212.025 214.375 212.025 214.775 211.425 -1.350
Feb '27 @LE7G Feb '27 214.000 215.725 214.000 216.250 213.375 -0.925
Apr '27 @LE7J Apr '27 216.000 217.175 216.000 217.775 215.325 -0.650
Jun '27 @LE7M Jun '27 210.925 212.500 210.925 212.525 210.250 -0.750
Aug '27 @LE7Q Aug '27 207.850 209.650 207.850 209.775 207.325 -1.300
Oct '27 @LE7V Oct '27 206.350 208.450 206.350 209.150 206.075 -2.100
Dec '27 @LE7Z Dec '27 207.175 208.525 207.175 209.975 206.875 -2.000
Feb '28 @LE8G Feb '28 207.500 208.750 207.500 209.800 207.075 -1.725
Apr '28 @LE8J Apr '28 206.525 209.000 206.525 209.000 206.275 -1.150
DTN Click here for info on Exchange delays.