Futures & Options

@KWZ5
@KWZ5
KC HRW WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '25 @KW5Z 5.1775 5.1650 5.1775 5.2125 5.1350 0.0050 11/28/25 1:20 PM
Mar '26 @KW6H 5.2750 5.2975 5.2750 5.3200 5.2300 -0.0250 11/28/25 1:20 PM
May '26 @KW6K 5.3900 5.4075 5.3900 5.4375 5.3500 -0.0300 11/28/25 1:20 PM
Jul '26 @KW6N 5.5100 5.5275 5.5100 5.5575 5.4750 -0.0275 11/28/25 1:20 PM
Sep '26 @KW6U 5.6550 5.6175 5.6550 5.6975 5.6175 -0.0275 11/28/25 1:20 PM
Dec '26 @KW6Z 5.8375 5.8225 5.8375 5.8800 5.8050 -0.0250 11/28/25 1:20 PM
Mar '27 @KW7H 5.9725 5.9350 5.9725 6.0075 5.9250 -0.0225 11/28/25 1:20 PM
May '27 @KW7K 6.0100 5.9600 6.0100 6.0225 5.9550 -0.0150 11/28/25 1:20 PM
Jul '27 @KW7N 5.9500 5.9500 -0.0150 11/28/25 1:20 PM
Sep '27 @KW7U 6.0675 6.0675 -0.0150 11/28/25 1:20 PM
Dec '27 @KW7Z 6.1750 6.1500 6.1750 6.1500 6.1500 -0.0025 11/28/25 1:20 PM
Mar '28 @KW8H 6.2750 6.2750 -0.0025 11/28/25 1:20 PM
May '28 @KW8K 6.2425 6.2425 -0.0025 11/28/25 1:20 PM
Jul '28 @KW8N 6.1000 6.1000 0.0025 11/28/25 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '25 @C5Z 4.3550 4.3200 4.3550 4.3700 4.3075 0.0375 11/28/25 1:20 PM
Mar '26 @C6H 4.4775 4.4525 4.4775 4.4850 4.4350 0.0250 11/28/25 1:20 PM
May '26 @C6K 4.5575 4.5325 4.5575 4.5625 4.5125 0.0275 11/28/25 1:20 PM
Jul '26 @C6N 4.6125 4.5800 4.6125 4.6175 4.5675 0.0325 11/28/25 1:20 PM
Sep '26 @C6U 4.5650 4.5400 4.5650 4.5700 4.5225 0.0325 11/28/25 1:20 PM
Dec '26 @C6Z 4.6825 4.6525 4.6825 4.6900 4.6425 0.0300 11/28/25 1:20 PM
Mar '27 @C7H 4.8150 4.7800 4.8150 4.8175 4.7775 0.0300 11/28/25 1:20 PM
May '27 @C7K 4.8800 4.8700 4.8800 4.8700 4.8700 0.0275 11/28/25 1:20 PM
Jul '27 @C7N 4.9100 4.9075 4.9100 4.9200 4.9000 0.0250 11/28/25 1:20 PM
Sep '27 @C7U 4.7350 4.7200 4.7350 4.7200 4.7200 0.0175 11/28/25 1:20 PM
Dec '27 @C7Z 4.7625 4.7375 4.7625 4.7625 4.7275 0.0200 11/28/25 1:20 PM
Jul '28 @C8N 4.9425 4.9425 0.0200 11/28/25 1:20 PM
Dec '28 @C8Z 4.7350 4.7350 0.0200 11/28/25 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '26 @S6F 11.3775 11.3175 11.3775 11.3875 11.2975 0.0625 11/28/25 1:20 PM
Mar '26 @S6H 11.4600 11.4050 11.4600 11.4700 11.3925 0.0525 11/28/25 1:20 PM
May '26 @S6K 11.5525 11.5050 11.5525 11.5650 11.4875 0.0475 11/28/25 1:20 PM
Jul '26 @S6N 11.6350 11.5900 11.6350 11.6475 11.5675 0.0500 11/28/25 1:20 PM
Aug '26 @S6Q 11.5525 11.4750 11.5525 11.5525 11.4750 0.0725 11/28/25 1:20 PM
Sep '26 @S6U 11.3050 11.2275 11.3050 11.3000 11.2225 0.0800 11/28/25 1:20 PM
Nov '26 @S6X 11.2850 11.2100 11.2850 11.2900 11.2050 0.0625 11/28/25 1:20 PM
Jan '27 @S7F 11.3625 11.3025 11.3625 11.3475 11.3000 0.0550 11/28/25 1:20 PM
Mar '27 @S7H 11.3200 11.2700 11.3200 11.3100 11.2550 0.0400 11/28/25 1:20 PM
May '27 @S7K 11.3375 11.3000 11.3375 11.3075 11.3000 0.0400 11/28/25 1:20 PM
Jul '27 @S7N 11.3750 11.3450 11.3750 11.3700 11.3450 0.0325 11/28/25 1:20 PM
Aug '27 @S7Q 11.2800 11.2800 0.0200 11/28/25 1:20 PM
Sep '27 @S7U 11.0550 11.0550 0.0200 11/28/25 1:20 PM
Nov '27 @S7X 11.0200 11.0000 11.0200 11.0100 10.9950 0.0100 11/28/25 1:20 PM
Jan '28 @S8F 11.1100 11.1100 0.0100 11/28/25 1:20 PM
Mar '28 @S8H 11.0900 11.0900 0.0100 11/28/25 1:20 PM
May '28 @S8K 11.1200 11.1200 0.0100 11/28/25 1:20 PM
Jul '28 @S8N 11.1975 11.1975 0.0100 11/28/25 1:20 PM
Aug '28 @S8Q 11.1250 11.1250 0.0100 11/28/25 1:20 PM
Sep '28 @S8U 10.9250 10.9250 0.0100 11/28/25 1:20 PM
Nov '28 @S8X 10.9200 10.9200 0.0100 11/28/25 1:20 PM
Jul '29 @S9N 11.1125 11.1125 0.0100 11/28/25 1:20 PM
Nov '29 @S9X 10.8575 10.8575 0.0100 11/28/25 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '25 @SM5Z 314.4 317.1 314.4 317.1 314.3 -2.7 11/28/25 1:20 PM
Jan '26 @SM6F 318.7 320.4 318.7 320.4 317.6 -1.7 11/28/25 1:20 PM
Mar '26 @SM6H 324.2 325.9 324.2 326.0 323.4 -1.7 11/28/25 1:20 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '25 @LE5Z 215.575 211.525 215.575 217.300 211.525 4.550 11/28/25 1:05 PM
Feb '26 @LE6G 217.850 213.300 217.850 219.325 213.275 4.925 11/28/25 1:05 PM
Apr '26 @LE6J 219.550 214.475 219.550 220.800 214.475 5.300 11/28/25 1:05 PM
Jun '26 @LE6M 214.400 210.000 214.400 215.625 209.500 5.450 11/28/25 1:05 PM
Aug '26 @LE6Q 211.275 205.700 211.275 212.525 205.700 5.575 11/28/25 1:05 PM
Oct '26 @LE6V 209.975 205.650 209.975 211.100 205.650 5.525 11/28/25 1:05 PM
Dec '26 @LE6Z 209.775 204.725 209.775 210.775 204.725 5.425 11/28/25 1:05 PM
Feb '27 @LE7G 208.575 204.650 208.575 210.000 204.525 5.050 11/28/25 1:05 PM
Apr '27 @LE7J 207.750 204.250 207.750 208.775 204.250 5.350 11/28/25 1:05 PM
Jun '27 @LE7M 200.225 200.225 200.225 200.225 200.225 4.375 11/28/25 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '26 @GF6F 323.975 315.200 323.975 324.375 315.150 8.850 11/28/25 1:05 PM
Mar '26 @GF6H 317.850 309.050 317.850 318.300 309.000 8.800 11/28/25 1:05 PM
Apr '26 @GF6J 316.625 309.500 316.625 316.950 309.375 8.925 11/28/25 1:05 PM
May '26 @GF6K 314.575 308.100 314.575 315.100 307.500 8.725 11/28/25 1:05 PM
Aug '26 @GF6Q 315.650 308.500 315.650 315.650 308.300 9.250 11/28/25 1:05 PM
Sep '26 @GF6U 312.500 306.500 312.500 313.900 306.425 7.800 11/28/25 1:05 PM
Oct '26 @GF6V 310.050 305.450 310.050 311.050 305.450 8.250 11/28/25 1:05 PM
Nov '26 @GF6X 306.875 307.275 306.875 307.275 306.875 8.850 11/28/25 1:05 PM
Jan '27 @GF7F 300.025 300.000 300.025 300.025 300.000 7.900 11/28/25 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '25 @HE5Z 80.600 81.000 80.600 81.325 80.275 0.175 11/28/25 1:05 PM
Feb '26 @HE6G 81.000 82.000 81.000 82.275 80.800 -0.375 11/28/25 1:05 PM
Apr '26 @HE6J 84.900 86.000 84.900 86.175 84.675 -0.450 11/28/25 1:05 PM
May '26 @HE6K 88.175 89.325 88.175 89.350 87.950 -0.550 11/28/25 1:05 PM
Jun '26 @HE6M 96.750 97.450 96.750 97.875 96.325 -0.400 11/28/25 1:05 PM
Jul '26 @HE6N 97.825 98.400 97.825 98.825 97.425 -0.175 11/28/25 1:05 PM
Aug '26 @HE6Q 97.500 97.600 97.500 98.350 96.900 0.050 11/28/25 1:05 PM
Oct '26 @HE6V 83.425 83.000 83.425 83.875 82.600 0.475 11/28/25 1:05 PM
Dec '26 @HE6Z 76.500 76.500 76.500 76.500 75.800 0.800 11/28/25 1:05 PM
Feb '27 @HE7G 79.875 79.875 0.800 11/28/25 1:05 PM
Apr '27 @HE7J 83.275 83.275 0.800 11/28/25 1:05 PM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
Jan '26 @QM6F
Feb '26 @QM6G
Mar '26 @QM6H
DTN Click here for info on Exchange delays.