Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 449'0 447'0 448'2 442'2 445'4 -3'4 10:56A Apr 08
CORN  Jul 26 @C6N 460'0 457'6 458'4 452'6 455'6 -4'2 10:56A Apr 08
CORN  Sep 26 @C6U 464'0 462'2 462'2 456'2 459'2 -4'6 10:55A Apr 08
CORN  Dec 26 @C6Z 478'0 476'0 476'2 469'4 473'4 -4'4 10:55A Apr 08
CORN  Mar 27 @C7H 490'0 488'0 488'4 481'6 485'6 -4'2 10:53A Apr 08
CORN  May 27 @C7K 497'2 495'2 495'4 488'6 493'0 -4'2 10:48A Apr 08
CORN  Jul 27 @C7N 501'2 498'0 499'2 493'0 497'0 -4'2 10:47A Apr 08
SOYBEANS  May 26 @S6K 1158'2 1152'0 1163'0 1140'4 1161'4 3'2 10:56A Apr 08
SOYBEANS  Jul 26 @S6N 1174'4 1165'0 1178'4 1156'6 1177'4 3'0 10:56A Apr 08
SOYBEANS  Aug 26 @S6Q 1170'4 1165'0 1174'0 1153'4 1172'4 2'0 10:55A Apr 08
SOYBEANS  Sep 26 @S6U 1150'6 1141'0 1152'6 1134'4 1151'6 1'0 10:55A Apr 08
SOYBEANS  Nov 26 @S6X 1151'0 1141'0 1152'6 1135'0 1151'2 0'2 10:56A Apr 08
SOYBEANS  Jan 27 @S7F 1160'6 1154'0 1162'4 1145'0 1160'6 0'0 10:55A Apr 08
SOYBEANS  Mar 27 @S7H 1156'0 1148'0 1158'0 1141'6 1156'4 0'4 10:55A Apr 08
SOYBEANS  May 27 @S7K 1158'6 1155'0 1160'4 1144'4 1158'6 0'0 10:53A Apr 08
SOYBEANS  Jul 27 @S7N 1164'4 1154'4 1166'2 1150'6 1165'0 0'4 10:53A 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 1117'4 1103'4 1117'4 0'2 10:48A 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 10:55A Apr 08
SOYBEAN MEAL  Jul 26 @SM6N 3111 3115 3142 3112 3131 20 10:55A Apr 08
SOYBEAN MEAL  Aug 26 @SM6Q 3094 3100 3121 3096 3112 18 10:55A Apr 08
SOYBEAN MEAL  Sep 26 @SM6U 3067 3069 3092 3068 3084 17 10:55A Apr 08
SOYBEAN MEAL  Oct 26 @SM6V 3038 3042 3062 3040 3056 18 10:54A Apr 08
SOYBEAN MEAL  Dec 26 @SM6Z 3071 3077 3097 3073 3091 20 10:55A Apr 08
SOYBEAN MEAL  Jan 27 @SM7F 3076 3089 3101 3080 3090 14 10:26A Apr 08
SOYBEAN MEAL  Mar 27 @SM7H 3064 3070 3092 3070 3087 23 10:55A Apr 08
SOYBEAN MEAL  May 27 @SM7K 3062 3074 3091 3068 3085 23 10:54A Apr 08
SOYBEAN MEAL  Jul 27 @SM7N 3080 3099 3106 3091 3105 25 10:55A Apr 08
SOYBEAN MEAL  Aug 27 @SM7Q 3072 3094 3099 3094 3099 27 9:32A Apr 08
SOYBEAN MEAL  Sep 27 @SM7U 3058 3078 3084 3078 3084 26 9:35A Apr 08
SOYBEAN MEAL  Oct 27 @SM7V 3035 3050 3050 3050 3050 15 8:49A Apr 08
SOYBEAN MEAL  Dec 27 @SM7Z 3060 3072 3075 3063 3075 15 9:03A Apr 08
SOYBEAN MEAL  Jan 28 @SM8F 3064 3080 3080 3080 3080 16 9:16A Apr 08
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 598'0 589'0 589'0 577'0 579'6 -18'2 10:55A Apr 08
WHEAT  Jul 26 @W6N 608'2 599'0 600'0 587'4 590'2 -18'0 10:55A Apr 08
WHEAT  Sep 26 @W6U 621'2 612'6 612'6 601'0 603'0 -18'2 10:55A Apr 08
WHEAT  Dec 26 @W6Z 638'6 635'0 635'0 619'4 622'0 -16'6 10:55A Apr 08
WHEAT  Mar 27 @W7H 653'4 639'4 642'6 634'4 637'0 -16'4 10:55A Apr 08
WHEAT  May 27 @W7K 660'6 645'2 649'4 642'4 646'2 -14'4 10:50A Apr 08
WHEAT  Jul 27 @W7N 657'0 640'0 643'4 639'4 643'2 -13'6 10:46A Apr 08
LIVE CATTLE  Apr 26 @LE6J 248.200 249.000 249.750 247.550 249.150 0.950 10:53A Apr 08
LIVE CATTLE  Jun 26 @LE6M 245.800 247.225 247.750 244.650 246.250 0.450 10:55A Apr 08
LIVE CATTLE  Aug 26 @LE6Q 242.375 243.525 244.000 241.350 242.725 0.350 10:55A Apr 08
LIVE CATTLE  Oct 26 @LE6V 237.625 238.725 239.000 237.025 238.550 0.925 10:55A Apr 08
LIVE CATTLE  Dec 26 @LE6Z 236.700 237.700 238.000 236.325 237.825 1.125 10:55A Apr 08
LIVE CATTLE  Feb 27 @LE7G 236.500 237.725 237.750 236.225 237.575 1.075 10:55A Apr 08
LIVE CATTLE  Apr 27 @LE7J 236.000 237.125 237.200 235.725 237.000 1.000 10:55A Apr 08
LIVE CATTLE  Jun 27 @LE7M 229.450 230.125 230.475 229.225 230.200 0.750 10:49A Apr 08
LIVE CATTLE  Aug 27 @LE7Q 226.050 227.200 227.200 226.825 226.825 0.775 9:40A Apr 08
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 90.775 90.750 91.000 90.400 90.500 -0.275 10:55A Apr 08
LEAN HOGS  May 26 @HE6K 98.400 98.600 98.650 96.800 97.075 -1.325 10:52A Apr 08
LEAN HOGS  Jun 26 @HE6M 107.050 107.050 107.350 105.050 105.400 - 1.650 10:55A Apr 08
LEAN HOGS  Jul 26 @HE6N 109.800 109.800 110.225 107.750 108.200 - 1.600 10:55A Apr 08
LEAN HOGS  Aug 26 @HE6Q 109.375 109.400 109.700 107.700 108.075 - 1.300 10:55A Apr 08
LEAN HOGS  Oct 26 @HE6V 93.475 93.400 93.550 92.225 92.550 -0.925 10:55A Apr 08
LEAN HOGS  Dec 26 @HE6Z 85.050 84.875 85.000 84.175 84.475 -0.575 10:55A Apr 08
LEAN HOGS  Feb 27 @HE7G 87.275 87.275 87.300 86.675 86.975 -0.300 10:55A Apr 08
LEAN HOGS  Apr 27 @HE7J 90.625 90.625 90.625 90.125 90.500 -0.125 10:04A Apr 08
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 100.625 100.650 100.650 100.425 100.475 - 0.150 9:36A Apr 08
LEAN HOGS  Jul 27 @HE7N 100.575 100.750 100.750 100.475 100.750 0.175 10:04A Apr 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  445'4
Change:  -3'4
Bid:  445'2
Ask:  445'4
Today's High:  448'2
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
10:56:00AM
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