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 4.3125 4.2800 4.3125 4.3150 4.2700 0.0375
May '26 @C6K May '26 4.4175 4.3675 4.4175 4.4200 4.3625 0.0525
Jul '26 @C6N Jul '26 4.4975 4.4475 4.4975 4.4975 4.4425 0.0550
Sep '26 @C6U Sep '26 4.4950 4.4475 4.4950 4.4950 4.4450 0.0475
Dec '26 @C6Z Dec '26 4.6400 4.5975 4.6400 4.6400 4.5925 0.0425
Mar '27 @C7H Mar '27 4.7575 4.7200 4.7575 4.7575 4.7175 0.0350
May '27 @C7K May '27 4.8225 4.7950 4.8225 4.8250 4.7825 0.0375
Jul '27 @C7N Jul '27 4.8525 4.8200 4.8525 4.8500 4.8150 0.0325
Sep '27 @C7U Sep '27 4.6850 4.6650 4.6850 4.6825 4.6650 0.0225
Dec '27 @C7Z Dec '27 4.7425 4.7175 4.7425 4.7400 4.7150 0.0225
Mar '28 @C8H Mar '28 4.8500 4.8425 4.8500 4.8450 4.8425 0.0225
May '28 @C8K May '28 4.9050 4.8900 4.9050 4.8900 4.8900 0.0200
Jul '28 @C8N Jul '28 4.9225 4.9000 4.9225 4.9100 4.8975 0.0175
Sep '28 @C8U Sep '28 4.7100 4.7100 0.0100
Dec '28 @C8Z Dec '28 4.7400 4.7400 4.7400 4.7400 4.7400 0.0050
Jul '29 @C9N Jul '29 4.9050 4.9050 0.0050
Dec '29 @C9Z Dec '29 4.6650 4.6500 4.6650 4.6500 4.6500 0.0050
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '26 @S6H Mar '26 11.3725 11.2950 11.3725 11.4150 11.2850 0.1325
May '26 @S6K May '26 11.5225 11.4400 11.5225 11.5625 11.4325 0.1275
Jul '26 @S6N Jul '26 11.6375 11.5575 11.6375 11.6825 11.5575 0.1125
Aug '26 @S6Q Aug '26 11.5225 11.4575 11.5225 11.5500 11.4575 0.0975
Sep '26 @S6U Sep '26 11.1950 11.1450 11.1950 11.2125 11.1300 0.0675
Nov '26 @S6X Nov '26 11.1625 11.1100 11.1625 11.1700 11.0925 0.0575
Jan '27 @S7F Jan '27 11.2575 11.2075 11.2575 11.2650 11.2050 0.0525
Mar '27 @S7H Mar '27 11.2475 11.2100 11.2475 11.2600 11.2050 0.0400
May '27 @S7K May '27 11.2800 11.2450 11.2800 11.2900 11.2400 0.0300
Jul '27 @S7N Jul '27 11.3325 11.3200 11.3325 11.3375 11.2975 0.0225
Aug '27 @S7Q Aug '27 11.2350 11.2350 0.0175
Sep '27 @S7U Sep '27 10.9625 10.9625 0.0050
Nov '27 @S7X Nov '27 10.9175 10.9500 10.9175 10.9600 10.8700 -0.0050
Jan '28 @S8F Jan '28 11.0150 11.0150 -0.0025
Mar '28 @S8H Mar '28 11.0350 11.0350 0.0000
May '28 @S8K May '28 11.0850 11.0850 0.0000
Jul '28 @S8N Jul '28 11.1600 11.2225 11.1600 11.2225 11.1500 0.0025
Aug '28 @S8Q Aug '28 11.0875 11.0875 0.0025
Sep '28 @S8U Sep '28 10.9225 10.9225 0.0075
Nov '28 @S8X Nov '28 10.8975 10.8975 0.0075
Jul '29 @S9N Jul '29 11.0900 11.0900 0.0075
Nov '29 @S9X Nov '29 10.9725 10.9725 0.0075
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '26 @W6H Mar '26 5.5250 5.3725 5.5250 5.5350 5.3600 0.1525
May '26 @W6K May '26 5.5850 5.4500 5.5850 5.5875 5.4350 0.1325
Jul '26 @W6N Jul '26 5.6650 5.5400 5.6650 5.6650 5.5250 0.1200
Sep '26 @W6U Sep '26 5.7825 5.6675 5.7825 5.7850 5.6450 0.1175
Dec '26 @W6Z Dec '26 5.9575 5.8500 5.9575 5.9600 5.8225 0.1125
Mar '27 @W7H Mar '27 6.1100 5.9875 6.1100 6.1125 5.9725 0.1125
May '27 @W7K May '27 6.1825 6.0925 6.1825 6.1750 6.0850 0.1100
Jul '27 @W7N Jul '27 6.1675 6.0500 6.1675 6.1600 6.0475 0.1075
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '26 @HE6G Feb '26 86.750 86.900 86.750 86.950 86.575 -0.150
Apr '26 @HE6J Apr '26 91.825 93.650 91.825 93.650 91.350 -2.025
May '26 @HE6K May '26 96.050 97.575 96.050 97.650 95.575 -1.975
Jun '26 @HE6M Jun '26 105.550 107.200 105.550 107.275 105.125 -1.925
Jul '26 @HE6N Jul '26 107.350 109.100 107.350 109.125 106.925 -2.025
Aug '26 @HE6Q Aug '26 106.350 108.000 106.350 108.150 106.025 -1.925
Oct '26 @HE6V Oct '26 89.325 90.775 89.325 90.800 89.000 -1.700
Dec '26 @HE6Z Dec '26 80.425 81.375 80.425 81.450 80.050 -1.200
Feb '27 @HE7G Feb '27 82.925 83.550 82.925 83.800 82.650 -0.975
Apr '27 @HE7J Apr '27 86.275 86.900 86.275 87.175 86.100 -0.900
May '27 @HE7K May '27 91.000 91.000 91.000 91.000 91.000 0.000
Jun '27 @HE7M Jun '27 97.525 98.000 97.525 98.000 98.000 -0.475
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Mar '26 @GF6H Mar '26 365.725 367.450 365.725 368.000 363.350 -1.725
Apr '26 @GF6J Apr '26 363.625 364.500 363.625 365.800 360.975 -0.975
May '26 @GF6K May '26 359.900 360.425 359.900 362.000 357.400 -0.525
Aug '26 @GF6Q Aug '26 359.725 359.850 359.725 361.300 357.500 -0.050
Sep '26 @GF6U Sep '26 357.775 357.850 357.775 359.100 355.600 -0.100
Oct '26 @GF6V Oct '26 355.250 355.575 355.250 356.450 353.375 -0.250
Nov '26 @GF6X Nov '26 351.750 352.225 351.750 353.025 350.300 -0.475
Jan '27 @GF7F Jan '27 344.525 345.000 344.525 345.200 342.925 -0.625
Mar '27 @GF7H Mar '27 339.225 340.000 339.225 340.000 338.825 -0.550
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Feb '26 @LE6G Feb '26 242.500 242.225 242.500 243.100 241.500 0.150
Apr '26 @LE6J Apr '26 240.650 240.750 240.650 241.400 239.525 -0.325
Jun '26 @LE6M Jun '26 236.250 236.500 236.250 236.950 234.975 -0.325
Aug '26 @LE6Q Aug '26 234.075 234.125 234.075 234.575 232.500 -0.150
Oct '26 @LE6V Oct '26 233.525 233.575 233.525 234.025 231.800 -0.050
Dec '26 @LE6Z Dec '26 233.850 233.800 233.850 234.325 232.125 0.050
Feb '27 @LE7G Feb '27 233.575 233.500 233.575 234.025 231.950 0.100
Apr '27 @LE7J Apr '27 232.450 232.325 232.450 232.900 231.150 0.125
Jun '27 @LE7M Jun '27 225.025 224.950 225.025 225.150 223.525 0.400
Aug '27 @LE7Q Aug '27 221.725 221.500 221.725 221.500 221.100 0.200
DTN Click here for info on Exchange delays.