Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 26 @C6K 454'0 454'0 455'0 452'2 453'6 -0'2 10:37P Apr 06
CORN  Jul 26 @C6N 465'2 465'0 465'6 463'6 464'6 -0'4 10:40P Apr 06
CORN  Sep 26 @C6U 469'0 469'6 469'6 467'4 468'6 -0'2 10:15P Apr 06
CORN  Dec 26 @C6Z 483'0 482'6 483'4 481'4 482'6 -0'2 10:28P Apr 06
CORN  Mar 27 @C7H 494'4 494'4 494'4 493'2 494'2 -0'2 9:51P Apr 06
CORN  May 27 @C7K 501'4 501'0 501'0 500'6 500'6 -0'6 7:00P Apr 06
CORN  Jul 27 @C7N 504'6 504'4 0'0 1:15P Apr 06
SOYBEANS  May 26 @S6K 1166'6 1164'6 1168'2 1163'6 1167'2 0'4 10:43P Apr 06
SOYBEANS  Jul 26 @S6N 1183'2 1181'0 1184'4 1180'2 1183'6 0'4 10:41P Apr 06
SOYBEANS  Aug 26 @S6Q 1178'2 1175'6 1178'6 1175'0 1178'6 0'4 10:41P Apr 06
SOYBEANS  Sep 26 @S6U 1157'4 1157'2 1158'2 1154'6 1158'0 0'4 10:37P Apr 06
SOYBEANS  Nov 26 @S6X 1157'0 1155'6 1158'2 1154'2 1157'6 0'6 10:31P Apr 06
SOYBEANS  Jan 27 @S7F 1167'0 1164'4 1168'0 1164'2 1167'4 0'4 10:37P Apr 06
SOYBEANS  Mar 27 @S7H 1162'0 1160'2 1162'4 1159'0 1162'0 0'0 9:11P Apr 06
SOYBEANS  May 27 @S7K 1164'2 1162'0 1164'2 1161'2 1164'2 0'0 9:05P Apr 06
SOYBEANS  Jul 27 @S7N 1170'2 1168'6 1171'0 1167'2 1170'6 0'4 10:05P Apr 06
SOYBEANS  Aug 27 @S7Q 1157'6 1158'0 0'0 1:15P Apr 06
SOYBEANS  Sep 27 @S7U 1127'6 1129'2 0'0 1:15P Apr 06
SOYBEANS  Nov 27 @S7X 1121'4 1118'0 1121'6 1118'0 1121'4 0'0 9:50P Apr 06
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 3171 3150 3152 - 14 10:43P Apr 06
SOYBEAN MEAL  Jul 26 @SM6N 3149 3145 3155 3137 3139 - 10 10:36P Apr 06
SOYBEAN MEAL  Aug 26 @SM6Q 3119 3128 3128 3111 3114 - 5 10:08P Apr 06
SOYBEAN MEAL  Sep 26 @SM6U 3086 3085 3093 3080 3083 - 3 10:05P Apr 06
SOYBEAN MEAL  Oct 26 @SM6V 3055 3062 3063 3050 3052 - 3 10:25P Apr 06
SOYBEAN MEAL  Dec 26 @SM6Z 3090 3091 3096 3085 3085 - 5 10:37P Apr 06
SOYBEAN MEAL  Jan 27 @SM7F 3094 3097 3097 3088 3091 - 3 10:14P Apr 06
SOYBEAN MEAL  Mar 27 @SM7H 3077 3078 3078 3074 3075 - 2 9:09P Apr 06
SOYBEAN MEAL  May 27 @SM7K 3070 3071 3071 3070 3070 9:07P Apr 06
SOYBEAN MEAL  Jul 27 @SM7N 3086 3091 3091 3086 3086 9:05P Apr 06
SOYBEAN MEAL  Aug 27 @SM7Q 3075 3085 1:15P Apr 06
SOYBEAN MEAL  Sep 27 @SM7U 3058 3075 1:15P Apr 06
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 595'2 595'6 599'0 592'6 594'4 -0'6 10:41P Apr 06
WHEAT  Jul 26 @W6N 606'4 607'6 609'6 604'0 605'4 -1'0 10:34P Apr 06
WHEAT  Sep 26 @W6U 619'6 620'2 622'4 617'2 618'4 -1'2 10:39P Apr 06
WHEAT  Dec 26 @W6Z 637'4 638'0 640'0 635'0 636'2 -1'2 10:29P Apr 06
WHEAT  Mar 27 @W7H 652'0 651'0 652'0 650'2 651'4 -0'4 9:18P Apr 06
WHEAT  May 27 @W7K 658'2 657'0 658'2 656'2 658'2 0'0 9:05P Apr 06
WHEAT  Jul 27 @W7N 651'6 653'4 1'6 1:16P Apr 06
LIVE CATTLE  Apr 26 @LE6J 246.200 247.025 248.750 247.000 248.450 1.825 1:04P Apr 06
LIVE CATTLE  Jun 26 @LE6M 246.325 246.875 248.450 246.125 247.300 0.700 1:04P Apr 06
LIVE CATTLE  Aug 26 @LE6Q 242.175 242.325 243.750 241.825 243.125 0.700 1:04P Apr 06
LIVE CATTLE  Oct 26 @LE6V 237.725 238.000 238.775 237.325 238.425 0.400 1:04P Apr 06
LIVE CATTLE  Dec 26 @LE6Z 237.050 237.500 238.000 236.800 237.800 0.475 1:04P Apr 06
LIVE CATTLE  Feb 27 @LE7G 236.825 236.925 237.950 236.350 237.700 0.575 1:04P Apr 06
LIVE CATTLE  Apr 27 @LE7J 236.350 236.425 237.525 236.225 237.100 0.525 1:04P Apr 06
LIVE CATTLE  Jun 27 @LE7M 229.825 229.825 231.200 229.825 230.600 0.650 1:04P Apr 06
LIVE CATTLE  Aug 27 @LE7Q 227.150 227.475 228.350 227.075 227.150 0.425 1:00P Apr 06
LIVE CATTLE  Oct 27 @LE7V 226.725 227.000 228.050 227.000 228.050 0.900 1:00P Apr 06
LEAN HOGS  Apr 26 @HE6J 90.350 90.650 91.175 90.300 90.550 0.125 1:04P Apr 06
LEAN HOGS  May 26 @HE6K 96.000 96.750 98.875 96.750 98.600 2.775 1:04P Apr 06
LEAN HOGS  Jun 26 @HE6M 104.475 105.150 107.850 105.150 107.550 3.225 1:04P Apr 06
LEAN HOGS  Jul 26 @HE6N 107.050 107.575 110.200 107.575 109.850 2.900 1:04P Apr 06
LEAN HOGS  Aug 26 @HE6Q 106.875 107.375 109.650 107.375 109.275 2.500 1:04P Apr 06
LEAN HOGS  Oct 26 @HE6V 91.425 92.000 93.300 92.000 93.100 1.725 1:04P Apr 06
LEAN HOGS  Dec 26 @HE6Z 83.375 84.000 84.750 83.775 84.625 1.325 1:04P Apr 06
LEAN HOGS  Feb 27 @HE7G 85.850 86.225 87.000 86.125 86.875 1.125 1:04P Apr 06
LEAN HOGS  Apr 27 @HE7J 89.325 90.050 90.325 89.800 90.275 0.975 1:04P Apr 06
LEAN HOGS  May 27 @HE7K 92.375 92.850 0.925 1:00P Apr 06
LEAN HOGS  Jun 27 @HE7M 99.700 100.050 100.525 99.500 100.225 0.525 1:00P Apr 06
LEAN HOGS  Jul 27 @HE7N 99.875 100.500 100.500 99.975 100.425 0.550 1:00P Apr 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  453'6
Change:  -0'2
Bid:  453'4
Ask:  453'6
Today's High:  455'0
Today's Low:  452'2
Volume:  126,749
Open:  454'0
Settle:  454'0
Prev:  454'0
Contract High: 
Contract Low: 
Updated:  Apr-06-2026
10:37:00PM
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