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 4.3625 4.3975 4.4000 4.3550 -0.0350
May '26 @C6K May '26 4.4450 4.4750 4.4800 4.4350 -0.0325
Jul '26 @C6N Jul '26 4.5100 4.5375 4.5400 4.4975 -0.0275
Sep '26 @C6U Sep '26 4.4700 4.4875 4.4900 4.4575 -0.0175
Dec '26 @C6Z Dec '26 4.5925 4.6075 4.6100 4.5775 -0.0175
Mar '27 @C7H Mar '27 4.7275 4.7375 4.7400 4.7100 -0.0150
May '27 @C7K May '27 4.7925 4.8000 4.8050 4.7800 -0.0175
Jul '27 @C7N Jul '27 4.8250 4.8325 4.8325 4.8125 -0.0150
Sep '27 @C7U Sep '27 4.6400 4.6500 4.6500 4.6275 -0.0150
Dec '27 @C7Z Dec '27 4.6800 4.6850 4.6850 4.6625 -0.0100
Mar '28 @C8H Mar '28 4.8225 4.8225 0.0000
May '28 @C8K May '28 4.8900 4.8900 0.0000
Jul '28 @C8N Jul '28 4.8725 4.8725 0.0000
Sep '28 @C8U Sep '28 4.7000 4.7000 0.0000
Dec '28 @C8Z Dec '28 4.6875 4.6875 0.0000
Jul '29 @C9N Jul '29 4.8700 4.8700 0.0000
Dec '29 @C9Z Dec '29 4.6550 4.6550 0.0000
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '26 @S6F Jan '26 10.6225 10.7200 10.7625 10.5950 -0.0950
Mar '26 @S6H Mar '26 10.7200 10.8175 10.8600 10.6925 -0.0925
May '26 @S6K May '26 10.8375 10.9350 10.9750 10.8125 -0.0925
Jul '26 @S6N Jul '26 10.9475 11.0425 11.0850 10.9275 -0.0950
Aug '26 @S6Q Aug '26 10.9100 10.9875 11.0375 10.8900 -0.0900
Sep '26 @S6U Sep '26 10.7550 10.8325 10.8700 10.7425 -0.0775
Nov '26 @S6X Nov '26 10.8025 10.8950 10.9250 10.7950 -0.0825
Jan '27 @S7F Jan '27 10.9050 10.9750 11.0150 10.9000 -0.0800
Mar '27 @S7H Mar '27 10.9125 10.9825 11.0175 10.9025 -0.0750
May '27 @S7K May '27 10.9550 11.0150 11.0150 10.9550 -0.0725
Jul '27 @S7N Jul '27 11.0200 11.0375 11.0375 11.0150 -0.0650
Aug '27 @S7Q Aug '27 11.0050 11.0050 0.0000
Sep '27 @S7U Sep '27 10.7925 10.7925 0.0000
Nov '27 @S7X Nov '27 10.7200 10.7525 10.7875 10.7200 -0.0450
Jan '28 @S8F Jan '28 10.8550 10.8550 0.0000
Mar '28 @S8H Mar '28 10.8350 10.8350 0.0000
May '28 @S8K May '28 10.8650 10.8650 0.0000
Jul '28 @S8N Jul '28 10.9425 10.9425 0.0000
Aug '28 @S8Q Aug '28 10.8700 10.8700 0.0000
Sep '28 @S8U Sep '28 10.6700 10.6700 0.0000
Nov '28 @S8X Nov '28 10.6800 10.6800 0.0000
Jul '29 @S9N Jul '29 10.8725 10.8725 0.0000
Nov '29 @S9X Nov '29 10.7300 10.7300 0.0000
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '26 @W6H Mar '26 5.0950 5.2100 5.2225 5.0750 -0.1125
May '26 @W6K May '26 5.1975 5.3000 5.3050 5.1825 -0.0925
Jul '26 @W6N Jul '26 5.3025 5.4000 5.4000 5.2900 -0.0800
Sep '26 @W6U Sep '26 5.4350 5.5125 5.5125 5.4250 -0.0725
Dec '26 @W6Z Dec '26 5.6050 5.6800 5.6800 5.5975 -0.0725
Mar '27 @W7H Mar '27 5.7575 5.8100 5.8200 5.7500 -0.0650
May '27 @W7K May '27 5.8500 5.9000 5.9000 5.8400 -0.0500
Jul '27 @W7N Jul '27 5.8600 5.8350 5.8600 5.8350 -0.0175
LEAN HOGS
Symbol Contract Last Open Close High Low Change  
Feb '26 @HE6G Feb '26 84.675 83.950 84.775 85.025 83.825 0.825
Apr '26 @HE6J Apr '26 89.650 88.975 89.700 89.950 88.850 0.725
May '26 @HE6K May '26 93.375 92.550 93.375 93.375 92.550 0.875
Jun '26 @HE6M Jun '26 101.775 101.075 101.775 101.875 100.850 0.725
Jul '26 @HE6N Jul '26 102.550 101.850 102.550 102.700 101.800 0.550
Aug '26 @HE6Q Aug '26 101.550 101.175 101.550 101.700 100.900 0.400
Oct '26 @HE6V Oct '26 85.450 85.200 85.450 85.600 85.050 0.175
Dec '26 @HE6Z Dec '26 76.925 76.750 76.925 76.925 76.600 0.350
Feb '27 @HE7G Feb '27 79.400 79.400 79.400 79.400 0.225
Apr '27 @HE7J Apr '27 82.400 82.400 82.400 82.400 82.400 -0.550
May '27 @HE7K May '27 85.775 85.775 -0.550
Jun '27 @HE7M Jun '27 93.825 93.825 -0.650
FEEDER CATTLE
Symbol Contract Last Open Close High Low Change  
Jan '26 @GF6F Jan '26 343.275 341.325 344.150 341.175 3.350
Mar '26 @GF6H Mar '26 337.575 335.875 338.575 335.525 2.725
Apr '26 @GF6J Apr '26 336.375 334.975 337.300 334.250 2.600
May '26 @GF6K May '26 334.150 332.925 335.175 332.075 2.375
Aug '26 @GF6Q Aug '26 334.175 333.000 335.250 332.250 2.200
Sep '26 @GF6U Sep '26 331.875 330.900 332.750 330.500 2.250
Oct '26 @GF6V Oct '26 329.100 328.550 329.100 330.200 327.650 2.150
Nov '26 @GF6X Nov '26 324.075 325.050 326.500 324.075 0.950
Jan '27 @GF7F Jan '27 319.150 319.500 319.500 319.000 2.150
LIVE CATTLE
Symbol Contract Last Open Close High Low Change  
Dec '25 @LE5Z Dec '25 231.150 231.350 231.150 231.525 230.325 0.325
Feb '26 @LE6G Feb '26 230.800 230.900 230.700 231.375 229.775 0.250
Apr '26 @LE6J Apr '26 230.300 230.450 230.275 231.000 229.350 0.275
Jun '26 @LE6M Jun '26 223.700 223.800 223.700 224.625 222.825 0.275
Aug '26 @LE6Q Aug '26 219.825 219.950 219.800 220.675 219.000 0.375
Oct '26 @LE6V Oct '26 218.500 218.575 218.500 219.300 217.800 0.375
Dec '26 @LE6Z Dec '26 218.450 218.000 219.075 217.675 0.375
Feb '27 @LE7G Feb '27 217.850 218.050 217.850 218.500 217.050 0.375
Apr '27 @LE7J Apr '27 217.000 217.125 217.775 216.475 0.275
Jun '27 @LE7M Jun '27 210.000 210.500 210.850 209.900 0.200
DTN Click here for info on Exchange delays.