Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 454'0 454'0 455'0 449'0 449'2 -4'6 10:46A Apr 07
CORN  Jul 26 @C6N 465'2 465'0 465'6 460'2 460'2 -5'0 10:45A Apr 07
CORN  Sep 26 @C6U 469'0 469'6 469'6 464'6 465'0 -4'0 10:45A Apr 07
CORN  Dec 26 @C6Z 483'0 482'6 483'4 479'2 479'2 -3'6 10:45A Apr 07
CORN  Mar 27 @C7H 494'4 494'4 495'0 491'2 491'2 -3'2 10:45A Apr 07
CORN  May 27 @C7K 501'4 501'0 501'6 498'4 498'4 -3'0 10:41A Apr 07
CORN  Jul 27 @C7N 504'6 502'4 505'4 501'6 502'0 -2'6 10:44A Apr 07
SOYBEANS  May 26 @S6K 1166'6 1164'6 1170'4 1156'4 1158'2 -8'4 10:46A Apr 07
SOYBEANS  Jul 26 @S6N 1183'2 1181'0 1186'6 1172'6 1174'6 -8'4 10:46A Apr 07
SOYBEANS  Aug 26 @S6Q 1178'2 1175'6 1181'2 1168'6 1170'0 -8'2 10:46A Apr 07
SOYBEANS  Sep 26 @S6U 1157'4 1157'2 1159'6 1148'0 1149'2 -8'2 10:45A Apr 07
SOYBEANS  Nov 26 @S6X 1157'0 1155'6 1159'6 1147'4 1149'2 -7'6 10:46A Apr 07
SOYBEANS  Jan 27 @S7F 1167'0 1164'4 1169'4 1157'6 1158'6 -8'2 10:45A Apr 07
SOYBEANS  Mar 27 @S7H 1162'0 1160'2 1164'0 1152'6 1153'6 -8'2 10:45A Apr 07
SOYBEANS  May 27 @S7K 1164'2 1162'0 1165'6 1155'2 1156'0 -8'2 10:42A Apr 07
SOYBEANS  Jul 27 @S7N 1170'2 1168'6 1171'2 1160'6 1161'4 -8'6 10:43A Apr 07
SOYBEANS  Aug 27 @S7Q 1157'6 1156'4 1156'4 1156'4 1156'4 -1'2 8:52A Apr 07
SOYBEANS  Sep 27 @S7U 1127'6 1129'2 0'0 1:15P Apr 06
SOYBEANS  Nov 27 @S7X 1121'4 1118'0 1122'4 1114'4 1115'2 -6'2 10:43A Apr 07
SOYBEANS  Jan 28 @S8F 1132'0 1122'0 0'0 1:15P Apr 06
SOYBEANS  Mar 28 @S8H 1132'2 1107'6 0'0 1:15P Apr 06
SOYBEANS  May 28 @S8K 1136'2 1136'2 0'0 1:15P Apr 06
SOYBEANS  Jul 28 @S8N 1141'0 1132'0 0'0 1:15P Apr 06
SOYBEANS  Aug 28 @S8Q 1133'6 1133'6 0'0 1:15P Apr 06
SOYBEANS  Sep 28 @S8U 1114'0 1114'0 0'0 1:15P Apr 06
SOYBEANS  Nov 28 @S8X 1099'0 1100'0 0'0 1:15P Apr 06
SOYBEANS  Jul 29 @S9N 1118'2 1118'2 0'0 1:15P Apr 06
SOYBEANS  Nov 29 @S9X 1099'2 1100'0 0'0 1:15P Apr 06
SOYBEAN MEAL  May 26 @SM6K 3166 3166 3174 3126 3129 - 37 10:46A Apr 07
SOYBEAN MEAL  Jul 26 @SM6N 3149 3145 3158 3116 3117 - 32 10:46A Apr 07
SOYBEAN MEAL  Aug 26 @SM6Q 3119 3128 3128 3093 3094 - 25 10:46A Apr 07
SOYBEAN MEAL  Sep 26 @SM6U 3086 3085 3095 3063 3065 - 21 10:46A Apr 07
SOYBEAN MEAL  Oct 26 @SM6V 3055 3062 3066 3039 3041 - 14 10:46A Apr 07
SOYBEAN MEAL  Dec 26 @SM6Z 3090 3091 3103 3075 3077 - 13 10:46A Apr 07
SOYBEAN MEAL  Jan 27 @SM7F 3094 3097 3105 3081 3081 - 13 10:43A Apr 07
SOYBEAN MEAL  Mar 27 @SM7H 3077 3078 3086 3067 3069 - 8 10:34A Apr 07
SOYBEAN MEAL  May 27 @SM7K 3070 3071 3079 3065 3065 - 5 10:20A Apr 07
SOYBEAN MEAL  Jul 27 @SM7N 3086 3091 3095 3080 3080 - 6 10:31A Apr 07
SOYBEAN MEAL  Aug 27 @SM7Q 3075 3075 3086 3074 3074 - 1 10:23A Apr 07
SOYBEAN MEAL  Sep 27 @SM7U 3058 3058 3070 3058 3070 12 8:37A Apr 07
SOYBEAN MEAL  Oct 27 @SM7V 3036 3060 1:15P Apr 06
SOYBEAN MEAL  Dec 27 @SM7Z 3062 3061 1:15P Apr 06
SOYBEAN MEAL  Jan 28 @SM8F 3066 3070 1:15P Apr 06
SOYBEAN MEAL  Mar 28 @SM8H 3066 3066 1:15P Apr 06
SOYBEAN MEAL  May 28 @SM8K 3084 3084 1:15P Apr 06
SOYBEAN MEAL  Jul 28 @SM8N 3105 3105 1:15P Apr 06
SOYBEAN MEAL  Aug 28 @SM8Q 3103 3103 1:15P Apr 06
SOYBEAN MEAL  Sep 28 @SM8U 3095 3095 1:15P Apr 06
SOYBEAN MEAL  Oct 28 @SM8V 3095 3095 1:15P Apr 06
SOYBEAN MEAL  Dec 28 @SM8Z 3118 3215 1:15P Apr 06
SOYBEAN MEAL  Jul 29 @SM9N 3178 3178 1:15P Apr 06
SOYBEAN MEAL  Oct 29 @SM9V 3178 3178 1:15P Apr 06
SOYBEAN MEAL  Dec 29 @SM9Z 3198 3198 1:15P Apr 06
WHEAT  May 26 @W6K 595'2 595'6 600'4 588'0 595'6 0'4 10:46A Apr 07
WHEAT  Jul 26 @W6N 606'4 607'6 611'4 599'2 606'6 0'2 10:45A Apr 07
WHEAT  Sep 26 @W6U 619'6 620'2 624'4 612'6 619'4 -0'2 10:46A Apr 07
WHEAT  Dec 26 @W6Z 637'4 638'0 642'0 630'6 637'0 -0'4 10:46A Apr 07
WHEAT  Mar 27 @W7H 652'0 651'0 656'2 645'4 650'6 -1'2 10:39A Apr 07
WHEAT  May 27 @W7K 658'2 657'0 662'2 651'6 657'0 -1'2 9:39A Apr 07
WHEAT  Jul 27 @W7N 651'6 650'6 657'4 648'6 654'0 2'2 10:08A Apr 07
LIVE CATTLE  Apr 26 @LE6J 248.025 247.750 249.000 247.750 247.975 - 0.050 10:42A Apr 07
LIVE CATTLE  Jun 26 @LE6M 247.025 246.450 247.600 245.375 245.850 - 1.175 10:46A Apr 07
LIVE CATTLE  Aug 26 @LE6Q 242.875 242.250 243.150 241.150 241.625 - 1.250 10:45A Apr 07
LIVE CATTLE  Oct 26 @LE6V 238.125 237.600 238.125 236.350 236.775 - 1.350 10:45A Apr 07
LIVE CATTLE  Dec 26 @LE6Z 237.525 237.000 237.425 235.600 236.100 - 1.425 10:45A Apr 07
LIVE CATTLE  Feb 27 @LE7G 237.400 237.125 237.225 235.500 235.975 - 1.425 10:45A Apr 07
LIVE CATTLE  Apr 27 @LE7J 236.875 236.800 236.800 235.050 235.600 - 1.275 10:45A Apr 07
LIVE CATTLE  Jun 27 @LE7M 230.475 230.025 230.250 228.575 229.100 - 1.375 10:36A Apr 07
LIVE CATTLE  Aug 27 @LE7Q 227.575 227.175 227.350 225.900 226.250 - 1.325 10:37A Apr 07
LIVE CATTLE  Oct 27 @LE7V 227.625 225.875 226.050 225.850 225.850 - 1.775 9:50A Apr 07
LEAN HOGS  Apr 26 @HE6J 90.475 90.575 90.775 90.200 90.500 0.025 10:45A Apr 07
LEAN HOGS  May 26 @HE6K 98.775 98.450 98.750 98.000 98.125 -0.650 10:44A Apr 07
LEAN HOGS  Jun 26 @HE6M 107.700 107.425 107.750 106.650 106.925 - 0.775 10:45A Apr 07
LEAN HOGS  Jul 26 @HE6N 109.950 109.750 110.025 109.225 109.525 - 0.425 10:45A Apr 07
LEAN HOGS  Aug 26 @HE6Q 109.375 109.300 109.550 108.825 109.100 - 0.275 10:44A Apr 07
LEAN HOGS  Oct 26 @HE6V 93.150 93.025 93.425 92.750 93.200 0.050 10:45A Apr 07
LEAN HOGS  Dec 26 @HE6Z 84.700 84.500 84.925 84.350 84.850 0.150 10:44A Apr 07
LEAN HOGS  Feb 27 @HE7G 86.975 86.875 87.175 86.625 87.125 0.150 10:40A Apr 07
LEAN HOGS  Apr 27 @HE7J 90.300 90.300 90.475 90.275 90.425 0.125 10:36A Apr 07
LEAN HOGS  May 27 @HE7K 92.375 92.850 0.925 1:00P Apr 06
LEAN HOGS  Jun 27 @HE7M 100.225 100.475 100.475 100.225 100.375 0.150 10:35A Apr 07
LEAN HOGS  Jul 27 @HE7N 100.425 100.400 100.500 100.375 100.500 0.075 9:48A Apr 07

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  449'2
Change:  -4'6
Bid:  449'0
Ask:  449'2
Today's High:  455'0
Today's Low:  449'0
Volume:  126,749
Open:  454'0
Settle:  454'0
Prev:  454'0
Contract High: 
Contract Low: 
Updated:  Apr-07-2026
10:46:00AM
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