Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 447'2 447'2 450'2 442'2 443'4 -3'6 1:03P Apr 09
CORN  Jul 26 @C6N 458'0 458'0 460'4 453'2 454'4 -3'4 1:03P Apr 09
CORN  Sep 26 @C6U 461'6 461'2 464'2 457'4 458'6 -3'0 1:03P Apr 09
CORN  Dec 26 @C6Z 476'0 475'4 478'4 472'2 473'4 -2'4 1:02P Apr 09
CORN  Mar 27 @C7H 488'0 487'2 490'2 484'4 485'6 -2'2 1:03P Apr 09
CORN  May 27 @C7K 495'2 494'2 497'2 491'6 492'2 -3'0 1:01P Apr 09
CORN  Jul 27 @C7N 498'6 498'0 500'6 495'0 495'6 -3'0 1:01P Apr 09
SOYBEANS  May 26 @S6K 1162'0 1162'0 1170'4 1159'6 1165'6 3'6 1:03P Apr 09
SOYBEANS  Jul 26 @S6N 1178'0 1178'0 1186'0 1176'0 1181'2 3'2 1:03P Apr 09
SOYBEANS  Aug 26 @S6Q 1173'2 1172'2 1180'6 1171'4 1176'0 2'6 1:02P Apr 09
SOYBEANS  Sep 26 @S6U 1152'4 1149'0 1159'0 1149'0 1153'6 1'2 1:03P Apr 09
SOYBEANS  Nov 26 @S6X 1152'0 1151'0 1159'0 1149'6 1153'2 1'2 1:03P Apr 09
SOYBEANS  Jan 27 @S7F 1162'0 1161'0 1169'2 1160'2 1163'6 1'6 1:03P Apr 09
SOYBEANS  Mar 27 @S7H 1157'4 1155'4 1166'4 1155'4 1160'6 3'2 1:02P Apr 09
SOYBEANS  May 27 @S7K 1160'0 1159'4 1170'0 1159'4 1164'2 4'2 1:03P Apr 09
SOYBEANS  Jul 27 @S7N 1166'0 1164'0 1176'4 1164'0 1170'4 4'4 1:03P Apr 09
SOYBEANS  Aug 27 @S7Q 1154'2 1157'0 1157'0 1156'4 1156'4 2'2 12:58P Apr 09
SOYBEANS  Sep 27 @S7U 1125'2 1129'2 0'0 1:15P Apr 08
SOYBEANS  Nov 27 @S7X 1117'2 1115'4 1124'4 1115'4 1118'6 1'4 12:57P Apr 09
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 1100'0 1100'0 1100'0 4'2 8:34A Apr 09
SOYBEANS  Jul 29 @S9N 1115'0 1115'0 0'0 1:15P Apr 08
SOYBEANS  Nov 29 @S9X 1096'0 1096'0 1096'0 1096'0 1096'0 0'0 8:34A Apr 09
SOYBEAN MEAL  May 26 @SM6K 3141 3135 3189 3120 3178 37 1:03P Apr 09
SOYBEAN MEAL  Jul 26 @SM6N 3140 3120 3174 3118 3166 26 1:03P Apr 09
SOYBEAN MEAL  Aug 26 @SM6Q 3124 3113 3152 3103 3145 21 1:02P Apr 09
SOYBEAN MEAL  Sep 26 @SM6U 3096 3087 3122 3079 3115 19 1:02P Apr 09
SOYBEAN MEAL  Oct 26 @SM6V 3070 3059 3094 3054 3086 16 1:02P Apr 09
SOYBEAN MEAL  Dec 26 @SM6Z 3105 3091 3127 3088 3119 14 1:02P Apr 09
SOYBEAN MEAL  Jan 27 @SM7F 3112 3105 3131 3102 3124 12 1:02P Apr 09
SOYBEAN MEAL  Mar 27 @SM7H 3106 3100 3125 3100 3116 10 1:02P Apr 09
SOYBEAN MEAL  May 27 @SM7K 3108 3108 3123 3107 3120 12 12:42P Apr 09
SOYBEAN MEAL  Jul 27 @SM7N 3129 3135 3142 3128 3138 9 11:24A Apr 09
SOYBEAN MEAL  Aug 27 @SM7Q 3124 3142 3142 3127 3127 3 12:57P Apr 09
SOYBEAN MEAL  Sep 27 @SM7U 3107 3130 3130 3130 3130 23 10:58A Apr 09
SOYBEAN MEAL  Oct 27 @SM7V 3076 3090 3098 3090 3098 22 10:59A Apr 09
SOYBEAN MEAL  Dec 27 @SM7Z 3102 3107 3122 3107 3120 18 10:59A Apr 09
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 580'2 580'0 588'6 570'0 574'2 -6'0 1:03P Apr 09
WHEAT  Jul 26 @W6N 591'2 591'2 598'6 580'0 584'6 -6'4 1:03P Apr 09
WHEAT  Sep 26 @W6U 604'2 604'4 611'4 592'6 597'2 -7'0 1:03P Apr 09
WHEAT  Dec 26 @W6Z 623'0 623'0 629'4 611'4 615'6 -7'2 1:03P Apr 09
WHEAT  Mar 27 @W7H 638'0 640'2 644'0 627'0 630'4 -7'4 1:01P Apr 09
WHEAT  May 27 @W7K 646'0 647'6 649'6 634'2 638'4 -7'4 12:54P Apr 09
WHEAT  Jul 27 @W7N 644'0 645'0 645'2 631'0 634'6 -9'2 11:51A Apr 09
LIVE CATTLE  Apr 26 @LE6J 249.000 249.000 249.850 248.175 249.775 0.775 1:02P Apr 09
LIVE CATTLE  Jun 26 @LE6M 245.925 245.700 247.475 244.750 247.400 1.475 1:03P Apr 09
LIVE CATTLE  Aug 26 @LE6Q 242.425 242.100 243.575 241.500 243.525 1.100 1:03P Apr 09
LIVE CATTLE  Oct 26 @LE6V 238.700 238.400 239.775 238.000 239.725 1.025 1:03P Apr 09
LIVE CATTLE  Dec 26 @LE6Z 238.000 237.575 239.225 237.300 239.175 1.175 1:03P Apr 09
LIVE CATTLE  Feb 27 @LE7G 237.700 237.275 238.800 236.975 238.800 1.100 1:03P Apr 09
LIVE CATTLE  Apr 27 @LE7J 237.000 236.625 237.975 236.350 237.875 0.875 1:01P Apr 09
LIVE CATTLE  Jun 27 @LE7M 230.225 230.025 231.150 229.825 230.950 0.725 1:00P Apr 09
LIVE CATTLE  Aug 27 @LE7Q 227.000 227.475 228.175 227.000 228.175 1.000 1:00P Apr 09
LIVE CATTLE  Oct 27 @LE7V 226.650 226.950 227.000 226.950 227.000 0.325 1:00P Apr 09
LEAN HOGS  Apr 26 @HE6J 90.200 90.275 90.800 90.200 90.725 0.525 1:03P Apr 09
LEAN HOGS  May 26 @HE6K 96.375 96.325 96.350 95.500 96.025 -0.350 1:00P Apr 09
LEAN HOGS  Jun 26 @HE6M 104.650 104.650 104.900 103.650 104.200 - 0.450 1:03P Apr 09
LEAN HOGS  Jul 26 @HE6N 107.700 107.725 107.750 106.450 107.050 - 0.650 1:03P Apr 09
LEAN HOGS  Aug 26 @HE6Q 107.550 107.525 107.550 106.425 107.025 - 0.525 1:03P Apr 09
LEAN HOGS  Oct 26 @HE6V 92.250 92.325 92.325 91.225 91.750 -0.500 1:03P Apr 09
LEAN HOGS  Dec 26 @HE6Z 84.400 84.350 84.350 83.475 83.900 -0.500 1:03P Apr 09
LEAN HOGS  Feb 27 @HE7G 86.875 86.875 86.875 86.050 86.525 -0.350 1:02P Apr 09
LEAN HOGS  Apr 27 @HE7J 90.475 90.475 90.475 89.675 90.150 -0.325 1:02P Apr 09
LEAN HOGS  May 27 @HE7K 93.250 93.300 -0.325 1:00P Apr 09
LEAN HOGS  Jun 27 @HE7M 100.625 100.625 100.625 100.025 100.250 - 0.375 1:00P Apr 09
LEAN HOGS  Jul 27 @HE7N 100.750 100.425 100.500 100.350 100.500 - 0.250 1:00P Apr 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  443'4
Change:  -3'6
Bid:  443'4
Ask:  443'6
Today's High:  450'2
Today's Low:  442'2
Volume:  295,027
Open:  447'2
Settle:  447'2
Prev:  447'2
Contract High: 
Contract Low: 
Updated:  Apr-09-2026
1:03:00PM
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