Futures & Options

@KWU5
@KWU5
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Sep '25 @KW5U 4.9275 4.8750 4.9275 4.9325 4.8525 0.0600 8/31/25 7:00 AM
Dec '25 @KW5Z 5.1975 5.1525 5.1975 5.2000 5.1350 0.0400 8/31/25 7:00 AM
Mar '26 @KW6H 5.4075 5.3725 5.4075 5.4100 5.3425 0.0475 8/31/25 7:00 AM
May '26 @KW6K 5.5500 5.5025 5.5500 5.5500 5.4825 0.0550 8/29/25 1:30 PM
Jul '26 @KW6N 5.6650 5.6200 5.6650 5.6650 5.6000 0.0475 8/31/25 7:00 AM
Sep '26 @KW6U 5.8025 5.7625 5.8025 5.8025 5.7400 0.0425 8/29/25 1:21 PM
Dec '26 @KW6Z 5.9800 5.9775 5.9800 5.9775 5.9775 0.0375 8/29/25 1:20 PM
Mar '27 @KW7H 6.1050 6.0675 6.1050 6.0975 6.0425 0.0275 8/29/25 1:20 PM
May '27 @KW7K 6.0875 6.0875 0.0300 8/29/25 1:20 PM
Jul '27 @KW7N 5.9400 5.9400 0.0300 8/29/25 1:20 PM
Sep '27 @KW7U 6.0775 6.0775 0.0300 8/29/25 1:20 PM
Dec '27 @KW7Z 6.2550 6.2550 0.0300 8/29/25 1:20 PM
Mar '28 @KW8H 6.3800 6.3800 0.0300 8/29/25 1:20 PM
May '28 @KW8K 6.3475 6.3475 0.0300 8/29/25 1:20 PM
Jul '28 @KW8N 6.1975 6.1975 0.0300 8/29/25 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Sep '25 @C5U 3.9800 3.8700 3.9800 3.9850 3.8700 0.1250 8/31/25 7:00 AM
Dec '25 @C5Z 4.2025 4.1000 4.2025 4.2050 4.0975 0.1025 8/31/25 7:00 AM
Mar '26 @C6H 4.3775 4.2700 4.3775 4.3800 4.2700 0.1025 8/31/25 7:00 AM
May '26 @C6K 4.4775 4.3775 4.4775 4.4800 4.3775 0.1000 8/31/25 7:00 AM
Jul '26 @C6N 4.5375 4.4500 4.5375 4.5425 4.4450 0.0875 8/31/25 7:00 AM
Sep '26 @C6U 4.5150 4.4475 4.5150 4.5225 4.4425 0.0675 8/31/25 7:00 AM
Dec '26 @C6Z 4.5925 4.5350 4.5925 4.6025 4.5325 0.0550 8/31/25 7:00 AM
Mar '27 @C7H 4.7150 4.6650 4.7150 4.7200 4.6650 0.0525 8/31/25 7:00 AM
May '27 @C7K 4.7800 4.7550 4.7800 4.7875 4.7500 0.0500 8/29/25 1:20 PM
Jul '27 @C7N 4.8125 4.7900 4.8125 4.8150 4.7900 0.0500 8/29/25 1:20 PM
Sep '27 @C7U 4.6350 4.6350 0.0325 8/29/25 1:20 PM
Dec '27 @C7Z 4.6525 4.6325 4.6525 4.6625 4.6275 0.0275 8/31/25 7:00 AM
Jul '28 @C8N 4.8325 4.8325 0.0275 8/29/25 1:20 PM
Dec '28 @C8Z 4.6450 4.6500 4.6450 4.6500 4.6500 0.0100 8/29/25 1:30 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Sep '25 @S5U 10.3675 10.2800 10.3675 10.3700 10.2400 0.0850 8/29/25 1:30 PM
Nov '25 @S5X 10.5450 10.4825 10.5450 10.5500 10.4200 0.0650 8/31/25 7:00 AM
Jan '26 @S6F 10.7250 10.6650 10.7250 10.7300 10.6075 0.0575 8/31/25 7:00 AM
Mar '26 @S6H 10.8700 10.8075 10.8700 10.8750 10.7625 0.0500 8/31/25 7:00 AM
May '26 @S6K 10.9900 10.9350 10.9900 10.9950 10.8900 0.0450 8/31/25 7:00 AM
Jul '26 @S6N 11.0850 11.0250 11.0850 11.0900 10.9850 0.0475 8/31/25 7:00 AM
Aug '26 @S6Q 11.0400 11.0075 11.0400 11.0425 10.9400 0.0550 8/29/25 1:30 PM
Sep '26 @S6U 10.8500 10.7850 10.8500 10.8500 10.7450 0.0725 8/29/25 1:20 PM
Nov '26 @S6X 10.8300 10.7500 10.8300 10.8350 10.7100 0.0750 8/31/25 7:00 AM
Jan '27 @S7F 10.9325 10.8225 10.9325 10.9325 10.8175 0.0725 8/29/25 2:37 PM
Mar '27 @S7H 10.9475 10.9200 10.9475 10.9200 10.9200 0.0700 8/29/25 1:20 PM
May '27 @S7K 10.9950 10.9100 10.9950 10.9125 10.9100 0.0700 8/29/25 1:20 PM
Jul '27 @S7N 11.0575 10.9775 11.0575 11.0400 10.9775 0.0650 8/29/25 1:20 PM
Aug '27 @S7Q 10.9925 10.9925 0.0625 8/29/25 1:20 PM
Sep '27 @S7U 10.8550 10.8550 0.0650 8/29/25 1:20 PM
Nov '27 @S7X 10.7975 10.8000 10.7975 10.8000 10.7800 0.0125 8/29/25 1:30 PM
Jul '28 @S8N 11.0000 11.0000 0.0125 8/29/25 1:20 PM
Nov '28 @S8X 10.8275 10.8275 0.0125 8/29/25 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Sep '25 @SM5U 283.6 288.0 283.6 288.0 282.3 -2.7 8/29/25 1:20 PM
Oct '25 @SM5V 283.4 283.5 283.4 284.4 281.4 0.5 8/31/25 7:00 AM
Dec '25 @SM5Z 289.0 287.8 289.0 289.2 286.2 1.7 8/31/25 7:00 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '25 @LE5Q 241.900 238.300 241.900 242.850 238.300 4.900 8/29/25 1:05 PM
Oct '25 @LE5V 239.650 237.325 239.650 239.900 235.950 2.725 8/31/25 7:00 AM
Dec '25 @LE5Z 240.775 238.950 240.775 241.100 237.650 2.175 8/31/25 7:00 AM
Feb '26 @LE6G 242.250 240.450 242.250 242.550 239.000 2.300 8/31/25 7:00 AM
Apr '26 @LE6J 242.450 240.275 242.450 242.675 239.000 2.500 8/31/25 7:00 AM
Jun '26 @LE6M 235.175 232.800 235.175 235.425 231.300 2.850 8/29/25 1:05 PM
Aug '26 @LE6Q 230.725 228.500 230.725 231.025 226.975 2.725 8/29/25 1:05 PM
Oct '26 @LE6V 229.000 226.950 229.000 229.375 225.700 2.475 8/29/25 2:31 PM
Dec '26 @LE6Z 228.575 226.675 228.575 228.775 225.600 2.300 8/29/25 3:13 PM
Feb '27 @LE7G 226.850 225.100 226.850 227.075 224.575 2.000 8/29/25 2:31 PM
Apr '27 @LE7J 226.350 8/29/25 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Sep '25 @GF5U 364.775 361.800 364.775 365.475 359.050 2.975 8/31/25 7:00 AM
Oct '25 @GF5V 364.475 361.550 364.475 365.200 358.625 2.950 8/31/25 7:00 AM
Nov '25 @GF5X 363.600 360.175 363.600 364.350 357.300 3.575 8/31/25 7:00 AM
Jan '26 @GF6F 357.625 353.325 357.625 358.325 350.875 4.200 8/31/25 7:00 AM
Mar '26 @GF6H 352.675 348.125 352.675 353.400 345.900 4.350 8/29/25 1:05 PM
Apr '26 @GF6J 350.200 345.675 350.200 350.775 343.475 4.300 8/29/25 1:05 PM
May '26 @GF6K 347.100 342.800 347.100 347.550 341.050 4.375 8/29/25 1:05 PM
Aug '26 @GF6Q 345.150 340.200 345.150 345.500 338.650 4.425 8/29/25 1:05 PM
Sep '26 @GF6U 344.725 344.725 4.000 8/29/25 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Oct '25 @HE5V 95.025 94.425 95.025 95.200 93.975 0.750 8/31/25 7:00 AM
Dec '25 @HE5Z 87.400 86.950 87.400 87.750 86.725 0.425 8/31/25 7:00 AM
Feb '26 @HE6G 89.625 89.225 89.625 89.925 89.100 0.325 8/31/25 7:00 AM
Apr '26 @HE6J 92.450 91.750 92.450 92.700 91.675 0.475 8/31/25 7:00 AM
May '26 @HE6K 94.900 93.900 94.900 95.000 93.900 0.900 8/29/25 1:05 PM
Jun '26 @HE6M 102.125 100.700 102.125 102.300 100.625 1.200 8/31/25 7:00 AM
Jul '26 @HE6N 101.550 100.100 101.550 101.725 100.025 1.225 8/29/25 1:05 PM
Aug '26 @HE6Q 99.900 98.475 99.900 100.100 98.475 1.225 8/29/25 1:05 PM
Oct '26 @HE6V 83.375 82.450 83.375 83.375 82.450 0.800 8/29/25 1:05 PM
Dec '26 @HE6Z 75.050 75.000 75.050 75.300 75.000 0.250 8/29/25 1:05 PM
Feb '27 @HE7G 77.650 77.650 0.250 8/29/25 1:05 PM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
Oct '25 @QM5V
Nov '25 @QM5X
Dec '25 @QM5Z
DTN Click here for info on Exchange delays.