Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 454'0 454'0 455'0 448'2 448'6 -5'0 1:19P Apr 07
CORN  Jul 26 @C6N 465'2 465'0 465'6 459'2 459'6 -5'2 1:19P Apr 07
CORN  Sep 26 @C6U 469'0 469'6 469'6 463'2 463'4 -5'0 1:19P Apr 07
CORN  Dec 26 @C6Z 483'0 482'6 483'4 477'2 477'4 -5'0 1:19P Apr 07
CORN  Mar 27 @C7H 494'4 494'4 495'0 489'2 489'6 -4'4 1:19P Apr 07
CORN  May 27 @C7K 501'4 501'0 501'6 496'6 497'0 -4'2 1:19P Apr 07
CORN  Jul 27 @C7N 504'6 502'4 505'4 500'6 501'2 -3'4 1:15P Apr 07
SOYBEANS  May 26 @S6K 1166'6 1164'6 1170'4 1155'2 1158'0 -8'4 1:19P Apr 07
SOYBEANS  Jul 26 @S6N 1183'2 1181'0 1186'6 1171'6 1174'0 -8'6 1:19P Apr 07
SOYBEANS  Aug 26 @S6Q 1178'2 1175'6 1181'2 1167'2 1169'6 -7'6 1:19P Apr 07
SOYBEANS  Sep 26 @S6U 1157'4 1157'2 1159'6 1147'0 1149'6 -6'6 1:19P Apr 07
SOYBEANS  Nov 26 @S6X 1157'0 1155'6 1159'6 1146'4 1150'0 -6'0 1:19P Apr 07
SOYBEANS  Jan 27 @S7F 1167'0 1164'4 1169'4 1156'4 1159'4 -6'2 1:19P Apr 07
SOYBEANS  Mar 27 @S7H 1162'0 1160'2 1164'0 1151'6 1155'0 -6'0 1:19P Apr 07
SOYBEANS  May 27 @S7K 1164'2 1162'0 1165'6 1154'0 1157'4 -5'4 1:19P Apr 07
SOYBEANS  Jul 27 @S7N 1170'2 1168'6 1171'2 1159'6 1163'4 -5'6 1:18P Apr 07
SOYBEANS  Aug 27 @S7Q 1157'6 1156'4 1156'4 1156'4 1156'4 -5'2 1:15P Apr 07
SOYBEANS  Sep 27 @S7U 1127'6 1129'2 -3'0 1:15P Apr 07
SOYBEANS  Nov 27 @S7X 1121'4 1118'0 1122'4 1114'0 1115'0 -4'2 1:18P Apr 07
SOYBEANS  Jan 28 @S8F 1132'0 1122'0 -4'0 1:15P Apr 07
SOYBEANS  Mar 28 @S8H 1132'2 1107'6 -3'6 1:15P Apr 07
SOYBEANS  May 28 @S8K 1136'2 1132'6 -3'4 1:15P Apr 07
SOYBEANS  Jul 28 @S8N 1141'0 1132'0 -3'2 1:15P Apr 07
SOYBEANS  Aug 28 @S8Q 1133'6 1130'4 -3'2 1:15P Apr 07
SOYBEANS  Sep 28 @S8U 1114'0 1110'6 -3'2 1:15P Apr 07
SOYBEANS  Nov 28 @S8X 1099'0 1100'0 -3'2 1:15P Apr 07
SOYBEANS  Jul 29 @S9N 1118'2 1115'0 -3'2 1:15P Apr 07
SOYBEANS  Nov 29 @S9X 1099'2 1100'0 -3'2 1:15P Apr 07
SOYBEAN MEAL  May 26 @SM6K 3166 3166 3174 3114 3119 - 48 1:19P Apr 07
SOYBEAN MEAL  Jul 26 @SM6N 3149 3145 3158 3107 3113 - 38 1:19P Apr 07
SOYBEAN MEAL  Aug 26 @SM6Q 3119 3128 3128 3089 3096 - 25 1:19P Apr 07
SOYBEAN MEAL  Sep 26 @SM6U 3086 3085 3095 3062 3067 - 19 1:19P Apr 07
SOYBEAN MEAL  Oct 26 @SM6V 3055 3062 3066 3036 3039 - 17 1:19P Apr 07
SOYBEAN MEAL  Dec 26 @SM6Z 3090 3091 3103 3069 3073 - 19 1:19P Apr 07
SOYBEAN MEAL  Jan 27 @SM7F 3094 3097 3105 3074 3078 - 18 1:19P Apr 07
SOYBEAN MEAL  Mar 27 @SM7H 3077 3078 3086 3061 3068 - 13 1:19P Apr 07
SOYBEAN MEAL  May 27 @SM7K 3070 3071 3079 3059 3065 - 8 1:19P Apr 07
SOYBEAN MEAL  Jul 27 @SM7N 3086 3091 3095 3077 3079 - 6 1:15P Apr 07
SOYBEAN MEAL  Aug 27 @SM7Q 3075 3075 3086 3070 3072 - 3 1:15P Apr 07
SOYBEAN MEAL  Sep 27 @SM7U 3058 3058 3070 3058 3058 1:15P Apr 07
SOYBEAN MEAL  Oct 27 @SM7V 3036 3036 3036 3036 3036 - 1 1:15P Apr 07
SOYBEAN MEAL  Dec 27 @SM7Z 3062 3060 3063 3059 3060 - 2 1:15P Apr 07
SOYBEAN MEAL  Jan 28 @SM8F 3066 3070 - 2 1:15P Apr 07
SOYBEAN MEAL  Mar 28 @SM8H 3066 3065 - 1 1:15P Apr 07
SOYBEAN MEAL  May 28 @SM8K 3084 3083 - 1 1:15P Apr 07
SOYBEAN MEAL  Jul 28 @SM8N 3105 3104 - 1 1:15P Apr 07
SOYBEAN MEAL  Aug 28 @SM8Q 3103 3102 - 1 1:15P Apr 07
SOYBEAN MEAL  Sep 28 @SM8U 3095 3094 - 1 1:15P Apr 07
SOYBEAN MEAL  Oct 28 @SM8V 3095 3094 - 1 1:15P Apr 07
SOYBEAN MEAL  Dec 28 @SM8Z 3118 3215 - 1 1:15P Apr 07
SOYBEAN MEAL  Jul 29 @SM9N 3178 3177 - 1 1:15P Apr 07
SOYBEAN MEAL  Oct 29 @SM9V 3178 3177 - 1 1:15P Apr 07
SOYBEAN MEAL  Dec 29 @SM9Z 3198 3197 - 1 1:15P Apr 07
WHEAT  May 26 @W6K 595'2 595'6 600'4 588'0 597'6 2'6 1:19P Apr 07
WHEAT  Jul 26 @W6N 606'4 607'6 611'4 599'2 608'0 1'6 1:19P Apr 07
WHEAT  Sep 26 @W6U 619'6 620'2 624'4 612'6 621'0 1'4 1:19P Apr 07
WHEAT  Dec 26 @W6Z 637'4 638'0 642'0 630'6 638'4 1'2 1:19P Apr 07
WHEAT  Mar 27 @W7H 652'0 651'0 656'2 645'4 653'0 1'4 1:19P Apr 07
WHEAT  May 27 @W7K 658'2 657'0 662'2 651'6 660'6 2'4 1:15P Apr 07
WHEAT  Jul 27 @W7N 651'6 650'6 658'2 648'6 658'0 5'2 1:17P Apr 07
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:  448'6
Change:  -5'0
Bid:  449'0
Ask:  449'0
Today's High:  455'0
Today's Low:  448'2
Volume:  148,547
Open:  454'0
Settle:  449'0s
Prev:  454'0
Contract High: 
Contract Low: 
Updated:  Apr-07-2026
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