Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 449'0 447'0 447'2 442'2 444'4 -4'4 7:24A Apr 08
CORN  Jul 26 @C6N 460'0 457'6 458'0 452'6 455'0 -5'0 7:24A Apr 08
CORN  Sep 26 @C6U 464'0 462'2 462'2 456'2 457'6 -6'2 7:23A Apr 08
CORN  Dec 26 @C6Z 478'0 476'0 476'2 469'4 471'6 -6'2 7:24A Apr 08
CORN  Mar 27 @C7H 490'0 488'0 488'2 481'6 483'6 -6'2 7:24A Apr 08
CORN  May 27 @C7K 497'2 495'2 495'2 488'6 490'2 -7'0 7:19A Apr 08
CORN  Jul 27 @C7N 501'2 498'0 498'6 493'0 495'0 -6'2 7:19A Apr 08
SOYBEANS  May 26 @S6K 1158'2 1152'0 1161'2 1140'4 1157'0 -1'2 7:24A Apr 08
SOYBEANS  Jul 26 @S6N 1174'4 1165'0 1177'0 1156'6 1172'6 -1'6 7:24A Apr 08
SOYBEANS  Aug 26 @S6Q 1170'4 1165'0 1172'0 1153'4 1168'2 -2'2 7:23A Apr 08
SOYBEANS  Sep 26 @S6U 1150'6 1141'0 1151'6 1134'4 1147'6 -3'0 7:23A Apr 08
SOYBEANS  Nov 26 @S6X 1151'0 1141'0 1151'4 1135'0 1147'4 -3'4 7:24A Apr 08
SOYBEANS  Jan 27 @S7F 1160'6 1154'0 1160'4 1145'0 1156'6 -4'0 7:23A Apr 08
SOYBEANS  Mar 27 @S7H 1156'0 1148'0 1155'2 1141'6 1152'4 -3'4 7:23A Apr 08
SOYBEANS  May 27 @S7K 1158'6 1155'0 1158'0 1144'4 1154'4 -4'2 7:22A Apr 08
SOYBEANS  Jul 27 @S7N 1164'4 1154'4 1163'6 1150'6 1160'6 -3'6 7:23A Apr 08
SOYBEANS  Aug 27 @S7Q 1152'4 1156'4 0'0 1:15P Apr 07
SOYBEANS  Sep 27 @S7U 1124'6 1129'2 0'0 1:15P Apr 07
SOYBEANS  Nov 27 @S7X 1117'2 1113'0 1115'0 1103'4 1115'0 -2'2 6:19A Apr 08
SOYBEANS  Jan 28 @S8F 1128'0 1122'0 0'0 1:15P Apr 07
SOYBEANS  Mar 28 @S8H 1128'4 1107'6 0'0 1:15P Apr 07
SOYBEANS  May 28 @S8K 1132'6 1132'6 0'0 1:15P Apr 07
SOYBEANS  Jul 28 @S8N 1137'6 1132'0 0'0 1:15P Apr 07
SOYBEANS  Aug 28 @S8Q 1130'4 1130'4 0'0 1:15P Apr 07
SOYBEANS  Sep 28 @S8U 1110'6 1110'6 0'0 1:15P Apr 07
SOYBEANS  Nov 28 @S8X 1095'6 1100'0 0'0 1:15P Apr 07
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Apr 07
SOYBEANS  Nov 29 @S9X 1096'0 1100'0 0'0 1:15P Apr 07
SOYBEAN MEAL  May 26 @SM6K 3118 3125 3152 3117 3135 17 7:23A Apr 08
SOYBEAN MEAL  Jul 26 @SM6N 3111 3115 3142 3112 3127 16 7:23A Apr 08
SOYBEAN MEAL  Aug 26 @SM6Q 3094 3100 3121 3096 3107 13 7:23A Apr 08
SOYBEAN MEAL  Sep 26 @SM6U 3067 3069 3092 3068 3081 14 7:17A Apr 08
SOYBEAN MEAL  Oct 26 @SM6V 3038 3042 3061 3040 3051 13 7:20A Apr 08
SOYBEAN MEAL  Dec 26 @SM6Z 3071 3077 3094 3073 3084 13 7:23A Apr 08
SOYBEAN MEAL  Jan 27 @SM7F 3076 3089 3096 3080 3093 17 7:18A Apr 08
SOYBEAN MEAL  Mar 27 @SM7H 3064 3070 3086 3070 3081 17 7:22A Apr 08
SOYBEAN MEAL  May 27 @SM7K 3062 3074 3086 3068 3080 18 7:23A Apr 08
SOYBEAN MEAL  Jul 27 @SM7N 3080 3099 3106 3091 3106 26 6:16A Apr 08
SOYBEAN MEAL  Aug 27 @SM7Q 3072 3072 1:15P Apr 07
SOYBEAN MEAL  Sep 27 @SM7U 3058 3058 1:15P Apr 07
SOYBEAN MEAL  Oct 27 @SM7V 3035 3036 1:15P Apr 07
SOYBEAN MEAL  Dec 27 @SM7Z 3060 3072 3072 3063 3069 9 8:25P Apr 07
SOYBEAN MEAL  Jan 28 @SM8F 3064 3070 1:15P Apr 07
SOYBEAN MEAL  Mar 28 @SM8H 3065 3065 1:15P Apr 07
SOYBEAN MEAL  May 28 @SM8K 3083 3083 1:15P Apr 07
SOYBEAN MEAL  Jul 28 @SM8N 3104 3104 1:15P Apr 07
SOYBEAN MEAL  Aug 28 @SM8Q 3102 3102 1:15P Apr 07
SOYBEAN MEAL  Sep 28 @SM8U 3094 3094 1:15P Apr 07
SOYBEAN MEAL  Oct 28 @SM8V 3094 3094 1:15P Apr 07
SOYBEAN MEAL  Dec 28 @SM8Z 3117 3215 1:15P Apr 07
SOYBEAN MEAL  Jul 29 @SM9N 3177 3177 1:15P Apr 07
SOYBEAN MEAL  Oct 29 @SM9V 3177 3177 1:15P Apr 07
SOYBEAN MEAL  Dec 29 @SM9Z 3197 3197 1:15P Apr 07
WHEAT  May 26 @W6K 598'0 589'0 589'0 577'0 580'2 -17'6 7:23A Apr 08
WHEAT  Jul 26 @W6N 608'2 599'0 600'0 587'4 591'2 -17'0 7:23A Apr 08
WHEAT  Sep 26 @W6U 621'2 612'6 612'6 601'0 604'2 -17'0 7:23A Apr 08
WHEAT  Dec 26 @W6Z 638'6 635'0 635'0 619'4 622'4 -16'2 7:22A Apr 08
WHEAT  Mar 27 @W7H 653'4 639'4 640'6 634'6 637'6 -15'6 7:23A Apr 08
WHEAT  May 27 @W7K 660'6 645'2 645'2 642'4 642'4 -18'2 7:07A Apr 08
WHEAT  Jul 27 @W7N 657'0 640'0 642'6 639'4 639'4 -17'4 6:35A Apr 08
LIVE CATTLE  Apr 26 @LE6J 248.025 247.750 249.000 247.750 248.000 0.175 1:04P Apr 07
LIVE CATTLE  Jun 26 @LE6M 247.025 246.450 247.600 245.375 245.550 - 1.225 1:04P Apr 07
LIVE CATTLE  Aug 26 @LE6Q 242.875 242.250 243.150 241.150 242.125 - 0.500 1:04P Apr 07
LIVE CATTLE  Oct 26 @LE6V 238.125 237.600 238.125 236.350 237.425 - 0.500 1:04P Apr 07
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.000 237.425 235.600 236.375 - 0.825 1:04P Apr 07
LIVE CATTLE  Feb 27 @LE7G 237.400 237.125 237.225 235.500 236.175 - 0.900 1:04P Apr 07
LIVE CATTLE  Apr 27 @LE7J 236.875 236.800 236.800 235.050 235.725 - 0.875 1:04P Apr 07
LIVE CATTLE  Jun 27 @LE7M 230.475 230.025 230.250 228.575 229.100 - 1.025 1:04P Apr 07
LIVE CATTLE  Aug 27 @LE7Q 227.575 227.175 227.350 225.800 225.800 - 1.525 1:04P Apr 07
LIVE CATTLE  Oct 27 @LE7V 227.625 225.875 226.050 225.850 225.850 - 1.775 1:00P Apr 07
LEAN HOGS  Apr 26 @HE6J 90.475 90.575 90.825 90.200 90.775 0.300 1:04P Apr 07
LEAN HOGS  May 26 @HE6K 98.775 98.450 98.750 98.000 98.500 -0.375 1:03P Apr 07
LEAN HOGS  Jun 26 @HE6M 107.700 107.425 107.750 106.650 107.075 - 0.650 1:04P Apr 07
LEAN HOGS  Jul 26 @HE6N 109.950 109.750 110.025 109.225 109.900 - 0.150 1:04P Apr 07
LEAN HOGS  Aug 26 @HE6Q 109.375 109.300 109.550 108.825 109.450 1:04P Apr 07
LEAN HOGS  Oct 26 @HE6V 93.150 93.025 93.525 92.750 93.475 0.325 1:04P Apr 07
LEAN HOGS  Dec 26 @HE6Z 84.700 84.500 85.075 84.350 85.025 0.350 1:04P Apr 07
LEAN HOGS  Feb 27 @HE7G 86.975 86.875 87.300 86.625 87.275 0.300 1:03P Apr 07
LEAN HOGS  Apr 27 @HE7J 90.300 90.300 90.625 90.275 90.600 0.325 1:04P Apr 07
LEAN HOGS  May 27 @HE7K 93.300 93.300 93.300 93.300 93.300 0.050 1:00P Apr 07
LEAN HOGS  Jun 27 @HE7M 100.225 100.475 100.750 100.225 100.750 0.400 1:00P Apr 07
LEAN HOGS  Jul 27 @HE7N 100.425 100.400 100.500 100.375 100.500 0.150 1:00P Apr 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  444'4
Change:  -4'4
Bid:  444'4
Ask:  444'6
Today's High:  447'2
Today's Low:  442'2
Volume:  172,653
Open:  447'0
Settle:  449'0
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-08-2026
7:24:00AM
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