Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 447'2 447'2 448'6 446'4 448'0 0'6 3:10A Apr 09
CORN  Jul 26 @C6N 458'0 458'0 459'4 457'2 458'2 0'2 3:09A Apr 09
CORN  Sep 26 @C6U 461'6 461'2 462'6 461'0 462'0 0'2 3:07A Apr 09
CORN  Dec 26 @C6Z 476'0 475'4 477'0 475'0 476'2 0'2 3:09A Apr 09
CORN  Mar 27 @C7H 488'0 487'2 488'6 487'0 488'0 0'0 3:11A Apr 09
CORN  May 27 @C7K 495'2 494'2 495'4 494'2 495'4 0'2 2:05A Apr 09
CORN  Jul 27 @C7N 498'6 498'0 499'0 498'0 498'6 0'0 3:11A Apr 09
SOYBEANS  May 26 @S6K 1162'0 1162'0 1164'2 1159'6 1163'0 1'0 3:10A Apr 09
SOYBEANS  Jul 26 @S6N 1178'0 1178'0 1180'0 1176'0 1178'6 0'6 3:10A Apr 09
SOYBEANS  Aug 26 @S6Q 1173'2 1172'2 1175'0 1171'4 1174'4 1'2 3:09A Apr 09
SOYBEANS  Sep 26 @S6U 1152'4 1149'0 1153'4 1149'0 1153'4 1'0 3:09A Apr 09
SOYBEANS  Nov 26 @S6X 1152'0 1151'0 1153'4 1150'2 1153'0 1'0 3:06A Apr 09
SOYBEANS  Jan 27 @S7F 1162'0 1161'0 1163'2 1160'2 1163'0 1'0 3:09A Apr 09
SOYBEANS  Mar 27 @S7H 1157'4 1155'4 1158'6 1155'4 1158'6 1'2 12:35A Apr 09
SOYBEANS  May 27 @S7K 1160'0 1159'4 1160'6 1159'4 1160'6 0'6 3:04A Apr 09
SOYBEANS  Jul 27 @S7N 1166'0 1164'0 1166'6 1164'0 1166'4 0'4 1:47A Apr 09
SOYBEANS  Aug 27 @S7Q 1154'2 1156'4 0'0 1:15P Apr 08
SOYBEANS  Sep 27 @S7U 1125'2 1129'2 0'0 1:15P Apr 08
SOYBEANS  Nov 27 @S7X 1117'2 1115'4 1117'6 1115'4 1117'6 0'4 8:30P Apr 08
SOYBEANS  Jan 28 @S8F 1128'0 1122'0 0'0 1:15P Apr 08
SOYBEANS  Mar 28 @S8H 1128'6 1107'6 0'0 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 3141 3135 3138 3120 3124 - 17 3:11A Apr 09
SOYBEAN MEAL  Jul 26 @SM6N 3140 3120 3135 3118 3121 - 19 3:11A Apr 09
SOYBEAN MEAL  Aug 26 @SM6Q 3124 3113 3119 3103 3104 - 20 3:10A Apr 09
SOYBEAN MEAL  Sep 26 @SM6U 3096 3087 3091 3079 3080 - 16 3:09A Apr 09
SOYBEAN MEAL  Oct 26 @SM6V 3070 3059 3066 3054 3057 - 13 3:08A Apr 09
SOYBEAN MEAL  Dec 26 @SM6Z 3105 3091 3101 3088 3089 - 16 3:11A Apr 09
SOYBEAN MEAL  Jan 27 @SM7F 3112 3105 3108 3102 3102 - 10 1:40A Apr 09
SOYBEAN MEAL  Mar 27 @SM7H 3106 3100 3102 3100 3102 - 4 7:10P Apr 08
SOYBEAN MEAL  May 27 @SM7K 3108 3107 - 1 1:15P Apr 08
SOYBEAN MEAL  Jul 27 @SM7N 3129 3128 - 1 1:15P Apr 08
SOYBEAN MEAL  Aug 27 @SM7Q 3124 3107 1:15P Apr 08
SOYBEAN MEAL  Sep 27 @SM7U 3107 3092 1:15P Apr 08
SOYBEAN MEAL  Oct 27 @SM7V 3076 3066 1:15P Apr 08
SOYBEAN MEAL  Dec 27 @SM7Z 3102 3100 1:15P Apr 08
SOYBEAN MEAL  Jan 28 @SM8F 3106 3080 1:15P Apr 08
SOYBEAN MEAL  Mar 28 @SM8H 3107 3107 1:15P Apr 08
SOYBEAN MEAL  May 28 @SM8K 3125 3125 1:15P Apr 08
SOYBEAN MEAL  Jul 28 @SM8N 3146 3146 1:15P Apr 08
SOYBEAN MEAL  Aug 28 @SM8Q 3144 3144 1:15P Apr 08
SOYBEAN MEAL  Sep 28 @SM8U 3136 3136 1:15P Apr 08
SOYBEAN MEAL  Oct 28 @SM8V 3136 3136 1:15P Apr 08
SOYBEAN MEAL  Dec 28 @SM8Z 3159 3215 1:15P Apr 08
SOYBEAN MEAL  Jul 29 @SM9N 3219 3219 1:15P Apr 08
SOYBEAN MEAL  Oct 29 @SM9V 3219 3219 1:15P Apr 08
SOYBEAN MEAL  Dec 29 @SM9Z 3239 3239 1:15P Apr 08
WHEAT  May 26 @W6K 580'2 580'0 585'0 579'4 584'0 3'6 3:11A Apr 09
WHEAT  Jul 26 @W6N 591'2 591'2 595'6 590'4 594'4 3'2 3:11A Apr 09
WHEAT  Sep 26 @W6U 604'2 604'4 608'6 604'0 607'4 3'2 3:08A Apr 09
WHEAT  Dec 26 @W6Z 623'0 623'0 627'0 622'0 625'6 2'6 3:09A Apr 09
WHEAT  Mar 27 @W7H 638'0 640'2 641'2 638'0 641'2 3'2 1:56A Apr 09
WHEAT  May 27 @W7K 646'0 647'6 648'0 647'6 648'0 2'0 8:06P Apr 08
WHEAT  Jul 27 @W7N 644'0 645'0 645'0 645'0 645'0 1'0 7:48P 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:  448'0
Change:  0'6
Bid:  447'6
Ask:  448'0
Today's High:  448'6
Today's Low:  446'4
Volume:  295,027
Open:  447'2
Settle:  447'2
Prev:  447'2
Contract High: 
Contract Low: 
Updated:  Apr-09-2026
3:10:00AM
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