Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 449'0 447'0 448'2 442'2 447'2 -1'6 1:19P Apr 08
CORN  Jul 26 @C6N 460'0 457'6 458'4 452'6 457'6 -2'0 1:19P Apr 08
CORN  Sep 26 @C6U 464'0 462'2 462'2 456'2 461'4 -2'2 1:19P Apr 08
CORN  Dec 26 @C6Z 478'0 476'0 476'2 469'4 475'6 -2'0 1:19P Apr 08
CORN  Mar 27 @C7H 490'0 488'0 488'4 481'6 487'6 -2'0 1:19P Apr 08
CORN  May 27 @C7K 497'2 495'2 495'4 488'6 495'2 -2'0 1:16P Apr 08
CORN  Jul 27 @C7N 501'2 498'0 499'2 493'0 498'6 -2'4 1:17P Apr 08
SOYBEANS  May 26 @S6K 1158'2 1152'0 1163'0 1140'4 1161'6 3'6 1:19P Apr 08
SOYBEANS  Jul 26 @S6N 1174'4 1165'0 1178'4 1156'6 1177'2 3'4 1:19P Apr 08
SOYBEANS  Aug 26 @S6Q 1170'4 1165'0 1174'0 1153'4 1172'4 2'6 1:19P Apr 08
SOYBEANS  Sep 26 @S6U 1150'6 1141'0 1152'6 1134'4 1151'6 1'6 1:19P Apr 08
SOYBEANS  Nov 26 @S6X 1151'0 1141'0 1152'6 1135'0 1151'4 1'0 1:19P Apr 08
SOYBEANS  Jan 27 @S7F 1160'6 1154'0 1162'4 1145'0 1161'4 1'2 1:19P Apr 08
SOYBEANS  Mar 27 @S7H 1156'0 1148'0 1158'0 1141'6 1156'6 1'4 1:19P Apr 08
SOYBEANS  May 27 @S7K 1158'6 1155'0 1160'4 1144'4 1159'0 1'2 1:19P Apr 08
SOYBEANS  Jul 27 @S7N 1164'4 1154'4 1166'2 1150'6 1165'2 1'4 1:18P Apr 08
SOYBEANS  Aug 27 @S7Q 1152'4 1156'4 1'6 1:15P Apr 08
SOYBEANS  Sep 27 @S7U 1124'6 1129'2 0'4 1:15P Apr 08
SOYBEANS  Nov 27 @S7X 1117'2 1113'0 1118'0 1103'4 1117'0 0'0 1:19P Apr 08
SOYBEANS  Jan 28 @S8F 1128'0 1122'0 0'0 1:15P Apr 08
SOYBEANS  Mar 28 @S8H 1128'4 1107'6 0'2 1:15P Apr 08
SOYBEANS  May 28 @S8K 1132'6 1132'6 0'0 1:15P Apr 08
SOYBEANS  Jul 28 @S8N 1137'6 1132'0 0'0 1:15P Apr 08
SOYBEANS  Aug 28 @S8Q 1130'4 1130'4 0'0 1:15P Apr 08
SOYBEANS  Sep 28 @S8U 1110'6 1110'6 0'0 1:15P Apr 08
SOYBEANS  Nov 28 @S8X 1095'6 1100'0 0'0 1:15P Apr 08
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Apr 08
SOYBEANS  Nov 29 @S9X 1096'0 1100'0 0'0 1:15P Apr 08
SOYBEAN MEAL  May 26 @SM6K 3118 3125 3152 3117 3137 23 1:19P Apr 08
SOYBEAN MEAL  Jul 26 @SM6N 3111 3115 3142 3112 3135 29 1:19P Apr 08
SOYBEAN MEAL  Aug 26 @SM6Q 3094 3100 3124 3096 3119 30 1:19P Apr 08
SOYBEAN MEAL  Sep 26 @SM6U 3067 3069 3097 3068 3091 29 1:19P Apr 08
SOYBEAN MEAL  Oct 26 @SM6V 3038 3042 3070 3040 3061 32 1:19P Apr 08
SOYBEAN MEAL  Dec 26 @SM6Z 3071 3077 3105 3073 3096 34 1:19P Apr 08
SOYBEAN MEAL  Jan 27 @SM7F 3076 3089 3113 3080 3103 36 1:19P Apr 08
SOYBEAN MEAL  Mar 27 @SM7H 3064 3070 3108 3070 3097 42 1:19P Apr 08
SOYBEAN MEAL  May 27 @SM7K 3062 3074 3111 3068 3107 46 1:15P Apr 08
SOYBEAN MEAL  Jul 27 @SM7N 3080 3099 3130 3091 3128 49 1:15P Apr 08
SOYBEAN MEAL  Aug 27 @SM7Q 3072 3094 3107 3094 3107 52 1:15P Apr 08
SOYBEAN MEAL  Sep 27 @SM7U 3058 3078 3092 3078 3092 49 1:15P Apr 08
SOYBEAN MEAL  Oct 27 @SM7V 3035 3050 3066 3050 3066 41 1:15P Apr 08
SOYBEAN MEAL  Dec 27 @SM7Z 3060 3072 3100 3063 3100 42 1:15P Apr 08
SOYBEAN MEAL  Jan 28 @SM8F 3064 3080 3080 3080 3080 42 1:15P Apr 08
SOYBEAN MEAL  Mar 28 @SM8H 3065 3107 42 1:15P Apr 08
SOYBEAN MEAL  May 28 @SM8K 3083 3125 42 1:15P Apr 08
SOYBEAN MEAL  Jul 28 @SM8N 3104 3146 42 1:15P Apr 08
SOYBEAN MEAL  Aug 28 @SM8Q 3102 3144 42 1:15P Apr 08
SOYBEAN MEAL  Sep 28 @SM8U 3094 3136 42 1:15P Apr 08
SOYBEAN MEAL  Oct 28 @SM8V 3094 3136 42 1:15P Apr 08
SOYBEAN MEAL  Dec 28 @SM8Z 3117 3215 42 1:15P Apr 08
SOYBEAN MEAL  Jul 29 @SM9N 3177 3219 42 1:15P Apr 08
SOYBEAN MEAL  Oct 29 @SM9V 3177 3219 42 1:15P Apr 08
SOYBEAN MEAL  Dec 29 @SM9Z 3197 3239 42 1:15P Apr 08
WHEAT  May 26 @W6K 598'0 589'0 589'0 577'0 580'0 -17'6 1:19P Apr 08
WHEAT  Jul 26 @W6N 608'2 599'0 600'0 587'4 591'0 -17'0 1:19P Apr 08
WHEAT  Sep 26 @W6U 621'2 612'6 612'6 601'0 603'6 -17'0 1:19P Apr 08
WHEAT  Dec 26 @W6Z 638'6 635'0 635'0 619'4 623'0 -15'6 1:19P Apr 08
WHEAT  Mar 27 @W7H 653'4 639'4 642'6 634'4 637'4 -15'4 1:19P Apr 08
WHEAT  May 27 @W7K 660'6 645'2 649'4 642'4 646'0 -14'6 1:15P Apr 08
WHEAT  Jul 27 @W7N 657'0 640'0 645'0 639'4 644'0 -13'0 1:15P Apr 08
LIVE CATTLE  Apr 26 @LE6J 248.200 249.000 249.750 247.550 248.975 0.800 1:03P Apr 08
LIVE CATTLE  Jun 26 @LE6M 245.800 247.225 247.750 244.650 245.750 0.125 1:04P Apr 08
LIVE CATTLE  Aug 26 @LE6Q 242.375 243.525 244.000 241.350 242.250 0.050 1:04P Apr 08
LIVE CATTLE  Oct 26 @LE6V 237.625 238.725 239.000 237.025 238.475 1.075 1:04P Apr 08
LIVE CATTLE  Dec 26 @LE6Z 236.700 237.700 238.075 236.325 237.775 1.300 1:04P Apr 08
LIVE CATTLE  Feb 27 @LE7G 236.500 237.725 237.750 236.225 237.525 1.200 1:04P Apr 08
LIVE CATTLE  Apr 27 @LE7J 236.000 237.125 237.200 235.725 236.900 1.000 1:04P Apr 08
LIVE CATTLE  Jun 27 @LE7M 229.450 230.125 230.475 229.225 230.000 0.775 1:00P Apr 08
LIVE CATTLE  Aug 27 @LE7Q 226.050 227.200 227.200 226.825 226.825 0.950 1:00P Apr 08
LIVE CATTLE  Oct 27 @LE7V 225.850 225.850 0.800 1:00P Apr 08
LEAN HOGS  Apr 26 @HE6J 90.775 90.750 91.000 90.125 90.175 -0.575 1:04P Apr 08
LEAN HOGS  May 26 @HE6K 98.400 98.600 98.650 96.325 96.525 -2.025 1:04P Apr 08
LEAN HOGS  Jun 26 @HE6M 107.050 107.050 107.350 104.600 104.650 - 2.400 1:04P Apr 08
LEAN HOGS  Jul 26 @HE6N 109.800 109.800 110.225 107.500 107.650 - 2.100 1:04P Apr 08
LEAN HOGS  Aug 26 @HE6Q 109.375 109.400 109.700 107.425 107.550 - 1.825 1:04P Apr 08
LEAN HOGS  Oct 26 @HE6V 93.475 93.400 93.550 92.050 92.300 -1.225 1:04P Apr 08
LEAN HOGS  Dec 26 @HE6Z 85.050 84.875 85.000 84.175 84.450 -0.650 1:04P Apr 08
LEAN HOGS  Feb 27 @HE7G 87.275 87.275 87.300 86.675 86.925 -0.400 1:04P Apr 08
LEAN HOGS  Apr 27 @HE7J 90.625 90.625 90.625 90.125 90.525 -0.150 1:00P Apr 08
LEAN HOGS  May 27 @HE7K 93.350 93.300 -0.100 1:00P Apr 08
LEAN HOGS  Jun 27 @HE7M 100.625 100.650 100.675 100.300 100.625 1:02P Apr 08
LEAN HOGS  Jul 27 @HE7N 100.575 100.750 100.750 100.475 100.750 0.175 1:00P Apr 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  447'2
Change:  -1'6
Bid:  447'0
Ask:  447'4
Today's High:  448'2
Today's Low:  442'2
Volume:  256,162
Open:  447'0
Settle:  447'2s
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-08-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff – 
Posted at Monday, April 6, 2026 10:06AM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN