Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 469'6 469'0 469'2 464'0 466'2 -4'2 1:19P Mar 20
CORN  Jul 26 @C6N 480'0 479'2 479'4 474'4 476'4 -4'0 1:19P Mar 20
CORN  Sep 26 @C6U 482'0 481'0 481'6 476'4 478'4 -4'0 1:19P Mar 20
CORN  Dec 26 @C6Z 494'4 493'4 494'0 489'4 491'4 -3'6 1:19P Mar 20
CORN  Mar 27 @C7H 504'0 503'0 503'2 499'2 500'6 -3'6 1:19P Mar 20
CORN  May 27 @C7K 509'4 509'0 509'0 505'0 506'4 -3'4 1:19P Mar 20
CORN  Jul 27 @C7N 512'0 512'0 512'0 507'6 509'0 -3'4 1:18P Mar 20
SOYBEANS  May 26 @S6K 1168'4 1166'0 1176'0 1159'4 1160'4 -7'2 1:19P Mar 20
SOYBEANS  Jul 26 @S6N 1183'2 1181'0 1190'6 1175'0 1175'6 -6'6 1:19P Mar 20
SOYBEANS  Aug 26 @S6Q 1176'4 1175'0 1184'2 1168'4 1170'2 -6'4 1:19P Mar 20
SOYBEANS  Sep 26 @S6U 1147'6 1148'0 1155'2 1141'0 1142'4 -5'0 1:19P Mar 20
SOYBEANS  Nov 26 @S6X 1146'2 1144'6 1152'6 1138'4 1141'0 -5'2 1:19P Mar 20
SOYBEANS  Jan 27 @S7F 1156'6 1154'6 1163'0 1148'6 1152'0 -5'2 1:18P Mar 20
SOYBEANS  Mar 27 @S7H 1152'6 1151'2 1158'4 1143'6 1147'6 -5'4 1:19P Mar 20
SOYBEANS  May 27 @S7K 1155'0 1154'4 1160'4 1146'6 1149'2 -6'0 1:19P Mar 20
SOYBEANS  Jul 27 @S7N 1160'4 1158'4 1163'6 1151'4 1154'0 -6'4 1:18P Mar 20
SOYBEANS  Aug 27 @S7Q 1147'2 1138'0 1138'0 1137'0 1137'0 -6'2 1:15P Mar 20
SOYBEANS  Sep 27 @S7U 1114'2 1112'6 1112'6 1106'2 1106'2 -10'0 1:15P Mar 20
SOYBEANS  Nov 27 @S7X 1105'6 1101'2 1107'6 1094'0 1096'4 -11'2 1:18P Mar 20
SOYBEANS  Jan 28 @S8F 1116'0 1117'0 -10'4 1:15P Mar 20
SOYBEANS  Mar 28 @S8H 1116'0 1107'6 1107'6 1107'6 1107'6 -8'2 1:15P Mar 20
SOYBEANS  May 28 @S8K 1119'4 1111'2 -8'2 1:15P Mar 20
SOYBEANS  Jul 28 @S8N 1124'6 1131'2 -9'4 1:15P Mar 20
SOYBEANS  Aug 28 @S8Q 1117'4 1108'0 -9'4 1:15P Mar 20
SOYBEANS  Sep 28 @S8U 1097'6 1088'2 -9'4 1:15P Mar 20
SOYBEANS  Nov 28 @S8X 1095'0 1100'0 -9'0 1:15P Mar 20
SOYBEANS  Jul 29 @S9N 1114'2 1105'2 -9'0 1:15P Mar 20
SOYBEANS  Nov 29 @S9X 1095'2 1100'0 -9'0 1:15P Mar 20
SOYBEAN MEAL  May 26 @SM6K 3325 3317 3351 3241 3280 - 45 1:19P Mar 20
SOYBEAN MEAL  Jul 26 @SM6N 3284 3279 3301 3215 3240 - 40 1:19P Mar 20
SOYBEAN MEAL  Aug 26 @SM6Q 3249 3247 3267 3188 3209 - 36 1:19P Mar 20
SOYBEAN MEAL  Sep 26 @SM6U 3218 3217 3234 3163 3177 - 38 1:19P Mar 20
SOYBEAN MEAL  Oct 26 @SM6V 3190 3190 3205 3139 3148 - 40 1:19P Mar 20
SOYBEAN MEAL  Dec 26 @SM6Z 3215 3216 3229 3167 3180 - 34 1:19P Mar 20
SOYBEAN MEAL  Jan 27 @SM7F 3210 3217 3220 3167 3179 - 30 1:17P Mar 20
SOYBEAN MEAL  Mar 27 @SM7H 3189 3193 3196 3147 3159 - 30 1:17P Mar 20
SOYBEAN MEAL  May 27 @SM7K 3180 3178 3183 3140 3151 - 30 1:15P Mar 20
SOYBEAN MEAL  Jul 27 @SM7N 3190 3194 3195 3155 3155 - 28 1:15P Mar 20
SOYBEAN MEAL  Aug 27 @SM7Q 3175 3146 3146 3146 3146 - 29 1:15P Mar 20
SOYBEAN MEAL  Sep 27 @SM7U 3151 3128 3128 3128 3128 - 30 1:15P Mar 20
SOYBEAN MEAL  Oct 27 @SM7V 3118 3130 - 31 1:15P Mar 20
SOYBEAN MEAL  Dec 27 @SM7Z 3141 3139 3143 3115 3116 - 31 1:15P Mar 20
SOYBEAN MEAL  Jan 28 @SM8F 3145 3115 - 31 1:15P Mar 20
SOYBEAN MEAL  Mar 28 @SM8H 3156 3125 - 31 1:15P Mar 20
SOYBEAN MEAL  May 28 @SM8K 3181 3150 - 31 1:15P Mar 20
SOYBEAN MEAL  Jul 28 @SM8N 3202 3171 - 31 1:15P Mar 20
SOYBEAN MEAL  Aug 28 @SM8Q 3200 3169 - 31 1:15P Mar 20
SOYBEAN MEAL  Sep 28 @SM8U 3192 3161 - 31 1:15P Mar 20
SOYBEAN MEAL  Oct 28 @SM8V 3192 3161 - 31 1:15P Mar 20
SOYBEAN MEAL  Dec 28 @SM8Z 3215 3214 3215 3214 3215 - 31 1:15P Mar 20
SOYBEAN MEAL  Jul 29 @SM9N 3275 3244 - 31 1:15P Mar 20
SOYBEAN MEAL  Oct 29 @SM9V 3275 3244 - 31 1:15P Mar 20
SOYBEAN MEAL  Dec 29 @SM9Z 3295 3264 - 31 1:15P Mar 20
WHEAT  May 26 @W6K 608'0 608'0 609'2 594'6 595'6 -12'6 1:19P Mar 20
WHEAT  Jul 26 @W6N 619'4 619'4 621'0 606'4 607'4 -12'2 1:19P Mar 20
WHEAT  Sep 26 @W6U 632'6 632'2 635'0 620'2 621'4 -12'0 1:19P Mar 20
WHEAT  Dec 26 @W6Z 650'0 649'2 650'6 637'2 638'4 -12'2 1:19P Mar 20
WHEAT  Mar 27 @W7H 663'4 662'2 663'2 650'2 651'6 -12'2 1:19P Mar 20
WHEAT  May 27 @W7K 669'0 665'0 666'2 657'6 659'4 -12'4 1:15P Mar 20
WHEAT  Jul 27 @W7N 658'6 654'2 655'4 645'4 645'4 -13'4 1:15P Mar 20
LIVE CATTLE  Apr 26 @LE6J 233.275 233.250 234.975 232.500 233.950 0.775 1:04P Mar 20
LIVE CATTLE  Jun 26 @LE6M 231.700 231.700 234.400 231.350 233.300 1.725 1:04P Mar 20
LIVE CATTLE  Aug 26 @LE6Q 229.100 229.325 231.775 228.775 230.800 1.725 1:04P Mar 20
LIVE CATTLE  Oct 26 @LE6V 226.950 227.225 229.275 226.575 228.275 1.350 1:04P Mar 20
LIVE CATTLE  Dec 26 @LE6Z 227.300 227.450 229.500 226.875 228.525 1.275 1:03P Mar 20
LIVE CATTLE  Feb 27 @LE7G 227.575 228.225 229.725 227.200 228.925 1.250 1:04P Mar 20
LIVE CATTLE  Apr 27 @LE7J 226.925 228.150 229.225 226.600 228.275 1.250 1:04P Mar 20
LIVE CATTLE  Jun 27 @LE7M 220.250 220.250 222.300 219.700 221.650 1.100 1:04P Mar 20
LIVE CATTLE  Aug 27 @LE7Q 218.450 218.625 220.500 217.775 219.850 1.400 1:00P Mar 20
LIVE CATTLE  Oct 27 @LE7V 218.450 218.400 220.000 217.300 220.000 1.500 1:00P Mar 20
LEAN HOGS  Apr 26 @HE6J 92.050 92.450 92.450 91.075 91.350 -0.775 1:04P Mar 20
LEAN HOGS  May 26 @HE6K 96.050 96.250 96.550 95.575 95.825 - 0.325 1:04P Mar 20
LEAN HOGS  Jun 26 @HE6M 104.750 105.100 105.425 104.300 104.525 - 0.275 1:04P Mar 20
LEAN HOGS  Jul 26 @HE6N 107.075 107.400 107.775 106.550 106.725 - 0.375 1:04P Mar 20
LEAN HOGS  Aug 26 @HE6Q 106.650 107.100 107.400 106.150 106.350 - 0.350 1:04P Mar 20
LEAN HOGS  Oct 26 @HE6V 90.750 90.750 91.300 90.300 90.450 -0.325 1:04P Mar 20
LEAN HOGS  Dec 26 @HE6Z 83.125 82.900 83.450 82.650 82.750 -0.300 1:03P Mar 20
LEAN HOGS  Feb 27 @HE7G 85.825 85.850 85.850 85.375 85.425 -0.350 1:03P Mar 20
LEAN HOGS  Apr 27 @HE7J 89.475 89.475 89.475 89.150 89.150 -0.200 1:00P Mar 20
LEAN HOGS  May 27 @HE7K 92.200 92.750 -0.200 1:00P Mar 20
LEAN HOGS  Jun 27 @HE7M 99.750 99.425 99.750 99.425 99.750 1:00P Mar 20
LEAN HOGS  Jul 27 @HE7N 100.000 99.875 100.025 99.875 100.000 1:00P Mar 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'2
Change:  -4'2
Bid:  465'6
Ask:  465'6
Today's High:  469'2
Today's Low:  464'0
Volume:  143,588
Open:  469'0
Settle:  465'4s
Prev:  469'6
Contract High: 
Contract Low: 
Updated:  Mar-20-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Up $3 Per Ton
Editorial Staff – 
Posted at Friday, March 20, 2026 12:15PM 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