Futures

GRAIN HOURS

CASH BIDS

OPTIONS

DTN UPDATES

WEATHER
@CH6
@CH6
CORN
Symbol Contract Last Open Close High Low Change  
Mar '26 @C6H Mar '26 4.3750 4.4075 4.3750 4.4075 4.3700 -0.0275
May '26 @C6K May '26 4.4550 4.4850 4.4550 4.4875 4.4450 -0.0275
Jul '26 @C6N Jul '26 4.5200 4.5475 4.5200 4.5500 4.5075 -0.0250
Sep '26 @C6U Sep '26 4.4650 4.4825 4.4650 4.4900 4.4500 -0.0200
Dec '26 @C6Z Dec '26 4.5850 4.6025 4.5850 4.6075 4.5700 -0.0200
Mar '27 @C7H Mar '27 4.7175 4.7350 4.7175 4.7375 4.7050 -0.0175
May '27 @C7K May '27 4.7850 4.8025 4.7850 4.8025 4.7875 -0.0175
Jul '27 @C7N Jul '27 4.8225 4.8300 4.8225 4.8300 4.8175 -0.0150
Sep '27 @C7U Sep '27 4.6375 4.6375 -0.0150
Dec '27 @C7Z Dec '27 4.6775 4.6900 4.6775 4.6900 4.6800 -0.0125
Mar '28 @C8H Mar '28 4.8100 4.8100 -0.0125
May '28 @C8K May '28 4.8475 4.8475 -0.0125
Jul '28 @C8N Jul '28 4.8600 4.8600 -0.0125
Sep '28 @C8U Sep '28 4.6625 4.6625 -0.0125
Dec '28 @C8Z Dec '28 4.6950 4.6950 0.0000
Jul '29 @C9N Jul '29 4.8775 4.8775 0.0000
Dec '29 @C9Z Dec '29 4.6625 4.6625 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '26 @S6F Jan '26 10.2950 10.3000 10.2950 10.3000 10.2200 -0.0100
Mar '26 @S6H Mar '26 10.4575 10.4700 10.4575 10.4700 10.3800 -0.0175
May '26 @S6K May '26 10.5850 10.6050 10.5850 10.6050 10.5125 -0.0250
Jul '26 @S6N Jul '26 10.7200 10.7375 10.7200 10.7375 10.6475 -0.0225
Aug '26 @S6Q Aug '26 10.7050 10.6800 10.7050 10.7075 10.6300 -0.0200
Sep '26 @S6U Sep '26 10.5800 10.5525 10.5800 10.5850 10.5175 -0.0200
Nov '26 @S6X Nov '26 10.6275 10.6425 10.6275 10.6500 10.5550 -0.0175
Jan '27 @S7F Jan '27 10.7375 10.7100 10.7375 10.7375 10.6725 -0.0125
Mar '27 @S7H Mar '27 10.7450 10.7075 10.7450 10.7450 10.6800 -0.0075
May '27 @S7K May '27 10.7875 10.7550 10.7875 10.7875 10.7300 -0.0050
Jul '27 @S7N Jul '27 10.8425 10.8425 10.8425 10.8425 10.7850 -0.0025
Aug '27 @S7Q Aug '27 10.7600 10.7600 -0.0050
Sep '27 @S7U Sep '27 10.6100 10.5700 10.6100 10.5700 10.5700 0.0000
Nov '27 @S7X Nov '27 10.5950 10.5900 10.5950 10.5900 10.5400 0.0050
Jan '28 @S8F Jan '28 10.6850 10.6850 0.0050
Mar '28 @S8H Mar '28 10.6650 10.6650 0.0050
May '28 @S8K May '28 10.6950 10.6950 0.0050
Jul '28 @S8N Jul '28 10.7850 10.7850 0.0050
Aug '28 @S8Q Aug '28 10.7125 10.7125 0.0050
Sep '28 @S8U Sep '28 10.5125 10.5125 0.0050
Nov '28 @S8X Nov '28 10.5225 10.5225 0.0050
Jul '29 @S9N Jul '29 10.7150 10.7150 0.0050
Nov '29 @S9X Nov '29 10.5725 10.5725 0.0050
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '26 @W6H Mar '26 5.0650 5.0650 5.0650 5.0850 5.0150 -0.0050
May '26 @W6K May '26 5.1825 5.1825 5.1825 5.2000 5.1325 -0.0025
Jul '26 @W6N Jul '26 5.3100 5.3075 5.3100 5.3225 5.2575 -0.0025
Sep '26 @W6U Sep '26 5.4575 5.4600 5.4575 5.4625 5.4050 0.0000
Dec '26 @W6Z Dec '26 5.6475 5.6425 5.6475 5.6525 5.5950 0.0000
Mar '27 @W7H Mar '27 5.8100 5.7575 5.8100 5.8100 5.7575 0.0025
May '27 @W7K May '27 5.8950 5.8950 5.8950 5.8950 5.8950 0.0025
Jul '27 @W7N Jul '27 5.9000 5.9000 -0.0025
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '26 @HE6G Feb '26 84.100 84.850 84.100 85.050 83.925 -1.000
Apr '26 @HE6J Apr '26 89.100 89.725 89.100 90.075 88.950 -0.800
May '26 @HE6K May '26 93.375 93.800 93.375 93.900 93.275 -0.625
Jun '26 @HE6M Jun '26 102.375 102.600 102.375 103.050 102.250 -0.500
Jul '26 @HE6N Jul '26 103.725 103.575 103.725 104.050 103.475 -0.125
Aug '26 @HE6Q Aug '26 103.000 102.800 103.000 103.125 102.675 0.075
Oct '26 @HE6V Oct '26 86.900 86.700 86.900 86.950 86.600 0.175
Dec '26 @HE6Z Dec '26 78.075 77.975 78.075 78.100 77.950 0.125
Feb '27 @HE7G Feb '27 80.575 80.525 80.575 80.600 80.475 0.125
Apr '27 @HE7J Apr '27 83.850 83.625 83.850 83.925 83.625 0.225
May '27 @HE7K May '27 87.225 87.225 0.225
Jun '27 @HE7M Jun '27 95.175 95.000 95.175 95.175 95.000 0.350
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Jan '26 @GF6F Jan '26 356.100 350.325 356.100 356.625 350.325 5.850
Mar '26 @GF6H Mar '26 352.950 345.500 352.950 353.525 345.350 7.625
Apr '26 @GF6J Apr '26 352.250 345.150 352.250 352.750 344.825 8.025
May '26 @GF6K May '26 350.200 343.100 350.200 350.500 342.700 8.100
Aug '26 @GF6Q Aug '26 349.700 342.550 349.700 350.100 342.550 7.875
Sep '26 @GF6U Sep '26 347.900 341.250 347.900 348.100 340.475 8.075
Oct '26 @GF6V Oct '26 345.700 338.575 345.700 345.825 338.150 8.325
Nov '26 @GF6X Nov '26 342.600 335.050 342.600 342.725 335.050 8.325
Jan '27 @GF7F Jan '27 336.800 330.000 336.800 336.800 330.000 9.000
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '26 @LE6G Feb '26 236.000 231.650 236.000 236.300 231.425 4.400
Apr '26 @LE6J Apr '26 235.975 232.125 235.975 236.200 232.125 3.775
Jun '26 @LE6M Jun '26 230.350 226.700 230.350 230.575 226.675 3.575
Aug '26 @LE6Q Aug '26 227.075 223.825 227.075 227.250 223.650 3.525
Oct '26 @LE6V Oct '26 226.275 223.175 226.275 226.450 223.000 3.525
Dec '26 @LE6Z Dec '26 226.400 223.350 226.400 226.600 223.150 3.525
Feb '27 @LE7G Feb '27 225.875 222.925 225.875 225.975 222.600 3.500
Apr '27 @LE7J Apr '27 225.100 222.100 225.100 225.275 221.850 3.450
Jun '27 @LE7M Jun '27 218.400 215.000 218.400 218.575 214.975 3.375
Aug '27 @LE7Q Aug '27 215.500 215.500 2.975
DTN Click here for info on Exchange delays.