Charts
Futures Markets
Quotes
Market News
Options
Portfolio
Markets Page
Headline News
Cotton News
Cotton II News
Peanut News
Weather
Home
About Us
Cottonhost
Weather
Headlines
Calendar
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
May 26
@C6K
444'0
444'6
446'2
439'0
439'4
-4'4
8:58A Apr 10
CORN
Jul 26
@C6N
455'0
455'0
456'4
449'6
450'2
-4'6
8:57A Apr 10
CORN
Sep 26
@C6U
459'2
459'0
460'4
454'6
455'0
-4'2
8:56A Apr 10
CORN
Dec 26
@C6Z
474'2
474'0
475'2
470'2
470'4
-3'6
8:57A Apr 10
CORN
Mar 27
@C7H
486'4
486'0
487'2
482'6
482'6
-3'6
8:55A Apr 10
CORN
May 27
@C7K
493'4
492'4
493'0
489'6
489'6
-3'6
8:56A Apr 10
CORN
Jul 27
@C7N
496'6
496'0
496'6
493'2
493'2
-3'4
8:55A Apr 10
CORN
Sep 27
@C7U
480'2
480'0
480'0
477'2
477'4
-2'6
8:52A Apr 10
SOYBEANS
May 26
@S6K
1165'2
1166'4
1174'4
1164'4
1171'4
6'2
8:58A Apr 10
SOYBEANS
Jul 26
@S6N
1181'0
1182'2
1190'0
1180'4
1187'0
6'0
8:58A Apr 10
SOYBEANS
Aug 26
@S6Q
1175'6
1177'0
1183'6
1175'2
1181'0
5'2
8:56A Apr 10
SOYBEANS
Sep 26
@S6U
1152'6
1152'6
1160'2
1152'6
1156'6
4'0
8:56A Apr 10
SOYBEANS
Nov 26
@S6X
1152'4
1153'0
1159'2
1151'6
1155'6
3'2
8:58A Apr 10
SOYBEANS
Jan 27
@S7F
1163'2
1162'6
1169'4
1162'0
1167'4
4'2
8:52A Apr 10
SOYBEANS
Mar 27
@S7H
1160'6
1160'0
1166'2
1159'0
1163'2
2'4
8:56A Apr 10
SOYBEANS
May 27
@S7K
1163'6
1161'0
1170'0
1161'0
1167'0
3'2
8:52A Apr 10
WHEAT
May 26
@W6K
574'4
572'6
577'6
568'6
569'6
-4'6
8:56A Apr 10
WHEAT
Jul 26
@W6N
585'0
584'0
587'4
578'2
579'4
-5'4
8:56A Apr 10
WHEAT
Sep 26
@W6U
597'4
596'2
599'6
591'0
592'0
-5'4
8:56A Apr 10
WHEAT
Dec 26
@W6Z
615'6
615'4
618'0
609'4
610'4
-5'2
8:56A Apr 10
WHEAT
Mar 27
@W7H
631'0
630'4
632'4
624'4
625'6
-5'2
8:52A Apr 10
WHEAT
May 27
@W7K
638'6
638'2
638'2
632'2
632'4
-6'2
8:50A Apr 10
WHEAT
Jul 27
@W7N
637'0
637'2
637'4
629'4
631'0
-6'0
8:50A Apr 10
WHEAT
Sep 27
@W7U
643'2
643'2
0'0
1:15P Apr 09
LIVE CATTLE
Apr 26
@LE6J
249.775
250.050
250.450
249.800
250.175
0.400
8:56A Apr 10
LIVE CATTLE
Jun 26
@LE6M
247.200
248.000
248.175
247.200
247.900
0.700
8:56A Apr 10
LIVE CATTLE
Aug 26
@LE6Q
243.350
243.900
244.250
243.575
244.225
0.875
8:56A Apr 10
LIVE CATTLE
Oct 26
@LE6V
239.650
239.900
240.300
239.775
240.250
0.600
8:56A Apr 10
LIVE CATTLE
Dec 26
@LE6Z
239.100
239.250
239.675
239.200
239.575
0.475
8:56A Apr 10
LIVE CATTLE
Feb 27
@LE7G
238.675
238.600
239.200
238.600
239.200
0.525
8:56A Apr 10
LIVE CATTLE
Apr 27
@LE7J
237.850
238.000
238.300
237.900
238.200
0.350
8:55A Apr 10
LIVE CATTLE
Jun 27
@LE7M
230.975
231.250
231.475
231.175
231.350
0.375
8:55A Apr 10
FEEDER CATTLE
Apr 26
@GF6J
372.525
373.225
374.500
373.225
373.725
1.200
8:55A Apr 10
FEEDER CATTLE
May 26
@GF6K
370.425
371.500
372.300
371.050
371.725
1.300
8:56A Apr 10
FEEDER CATTLE
Aug 26
@GF6Q
370.125
370.950
371.875
370.750
371.575
1.450
8:56A Apr 10
FEEDER CATTLE
Sep 26
@GF6U
368.350
369.000
369.900
369.000
369.750
1.400
8:56A Apr 10
FEEDER CATTLE
Oct 26
@GF6V
365.875
366.500
367.425
366.500
367.300
1.425
8:56A Apr 10
FEEDER CATTLE
Nov 26
@GF6X
362.850
363.550
364.425
363.550
364.425
1.575
8:56A Apr 10
FEEDER CATTLE
Jan 27
@GF7F
356.000
357.075
357.600
357.075
357.550
1.550
8:52A Apr 10
FEEDER CATTLE
Mar 27
@GF7H
350.700
351.825
351.875
351.825
351.850
1.150
8:42A Apr 10
LEAN HOGS
Apr 26
@HE6J
90.675
90.500
90.775
90.425
90.675
8:56A Apr 10
LEAN HOGS
May 26
@HE6K
95.900
95.600
95.600
95.250
95.525
-0.375
8:52A Apr 10
LEAN HOGS
Jun 26
@HE6M
104.125
103.950
104.125
103.500
103.850
- 0.275
8:56A Apr 10
LEAN HOGS
Jul 26
@HE6N
106.925
106.875
107.025
106.400
106.675
- 0.250
8:56A Apr 10
LEAN HOGS
Aug 26
@HE6Q
106.875
106.875
106.975
106.375
106.675
- 0.200
8:56A Apr 10
LEAN HOGS
Oct 26
@HE6V
91.650
91.650
91.650
91.250
91.575
-0.075
8:56A Apr 10
LEAN HOGS
Dec 26
@HE6Z
83.825
83.725
83.825
83.475
83.750
-0.075
8:56A Apr 10
LEAN HOGS
Feb 27
@HE7G
86.450
86.475
86.475
86.150
86.475
0.025
8:51A Apr 10
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
439'4
Change:
-4'4
Bid:
439'4
Ask:
439'6
Today's High:
446'2
Today's Low:
439'0
Volume:
247,651
Open:
444'6
Settle:
444'0
Prev:
444'0
Contract High:
Contract Low:
Updated:
Apr-10-2026
8:58:00AM
Delay Time:
10 Minutes
DTN 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
.