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
445'6
444'0
445'2
1'2
8:56P Apr 09
CORN
Jul 26
@C6N
455'0
455'0
456'2
454'4
455'6
0'6
8:53P Apr 09
CORN
Sep 26
@C6U
459'2
459'0
460'0
458'4
460'0
0'6
8:53P Apr 09
CORN
Dec 26
@C6Z
474'2
474'0
475'0
473'4
474'6
0'4
8:53P Apr 09
CORN
Mar 27
@C7H
486'4
486'0
486'6
485'6
486'6
0'2
8:53P Apr 09
CORN
May 27
@C7K
493'4
492'4
493'0
492'4
493'0
-0'4
7:01P Apr 09
CORN
Jul 27
@C7N
496'6
496'0
496'0
496'0
496'0
-0'6
7:00P Apr 09
CORN
Sep 27
@C7U
480'2
479'4
0'0
1:15P Apr 09
SOYBEANS
May 26
@S6K
1165'2
1166'4
1169'6
1165'0
1168'6
3'4
8:56P Apr 09
SOYBEANS
Jul 26
@S6N
1181'0
1182'2
1185'4
1180'6
1184'4
3'4
8:56P Apr 09
SOYBEANS
Aug 26
@S6Q
1175'6
1177'0
1180'0
1175'6
1179'0
3'2
8:54P Apr 09
SOYBEANS
Sep 26
@S6U
1152'6
1152'6
1157'4
1152'6
1156'4
3'6
8:45P Apr 09
SOYBEANS
Nov 26
@S6X
1152'4
1153'0
1156'4
1151'6
1156'2
3'6
8:51P Apr 09
SOYBEANS
Jan 27
@S7F
1163'2
1162'6
1167'0
1162'0
1166'4
3'2
8:32P Apr 09
SOYBEANS
Mar 27
@S7H
1160'6
1160'0
1164'2
1159'0
1164'0
3'2
8:54P Apr 09
SOYBEANS
May 27
@S7K
1163'6
1161'0
1167'4
1161'0
1167'4
3'6
8:43P Apr 09
WHEAT
May 26
@W6K
574'4
572'6
576'0
572'0
576'0
1'4
8:55P Apr 09
WHEAT
Jul 26
@W6N
585'0
584'0
586'4
582'4
586'4
1'4
8:55P Apr 09
WHEAT
Sep 26
@W6U
597'4
596'2
598'6
595'2
598'4
1'0
8:44P Apr 09
WHEAT
Dec 26
@W6Z
615'6
615'4
617'2
613'6
616'4
0'6
8:40P Apr 09
WHEAT
Mar 27
@W7H
631'0
630'4
632'2
629'0
632'2
1'2
8:51P Apr 09
WHEAT
May 27
@W7K
638'6
638'0
-0'6
1:19P Apr 09
WHEAT
Jul 27
@W7N
637'0
637'0
0'0
1:15P Apr 09
WHEAT
Sep 27
@W7U
643'2
643'2
0'0
1:15P Apr 09
LIVE CATTLE
Apr 26
@LE6J
249.000
249.000
249.950
248.175
249.950
0.775
1:04P Apr 09
LIVE CATTLE
Jun 26
@LE6M
245.925
245.700
247.575
244.750
247.525
1.275
1:04P Apr 09
LIVE CATTLE
Aug 26
@LE6Q
242.425
242.100
243.625
241.500
243.625
0.925
1:04P Apr 09
LIVE CATTLE
Oct 26
@LE6V
238.700
238.400
239.850
238.000
239.775
0.950
1:04P Apr 09
LIVE CATTLE
Dec 26
@LE6Z
238.000
237.575
239.275
237.300
239.250
1.100
1:04P Apr 09
LIVE CATTLE
Feb 27
@LE7G
237.700
237.275
238.825
236.975
238.825
0.975
1:04P Apr 09
LIVE CATTLE
Apr 27
@LE7J
237.000
236.625
237.975
236.350
237.925
0.850
1:04P Apr 09
LIVE CATTLE
Jun 27
@LE7M
230.225
230.025
231.150
229.825
231.100
0.750
1:04P Apr 09
FEEDER CATTLE
Apr 26
@GF6J
370.675
370.350
372.925
369.250
372.925
1.850
1:04P Apr 09
FEEDER CATTLE
May 26
@GF6K
368.000
368.000
370.775
366.800
370.775
2.425
1:04P Apr 09
FEEDER CATTLE
Aug 26
@GF6Q
367.950
367.950
370.525
366.750
370.500
2.175
1:04P Apr 09
FEEDER CATTLE
Sep 26
@GF6U
365.950
365.475
368.800
365.025
368.800
2.400
1:04P Apr 09
FEEDER CATTLE
Oct 26
@GF6V
363.425
362.450
366.350
362.450
366.225
2.450
1:04P Apr 09
FEEDER CATTLE
Nov 26
@GF6X
360.300
359.500
363.400
359.500
363.400
2.550
1:04P Apr 09
FEEDER CATTLE
Jan 27
@GF7F
353.400
353.400
356.575
352.925
356.575
2.600
1:04P Apr 09
FEEDER CATTLE
Mar 27
@GF7H
348.100
349.400
350.100
349.400
350.000
2.600
1:00P Apr 09
LEAN HOGS
Apr 26
@HE6J
90.200
90.275
90.800
90.200
90.750
0.475
1:04P Apr 09
LEAN HOGS
May 26
@HE6K
96.375
96.325
96.350
95.500
96.025
-0.475
1:00P Apr 09
LEAN HOGS
Jun 26
@HE6M
104.650
104.650
104.900
103.650
104.175
- 0.525
1:04P Apr 09
LEAN HOGS
Jul 26
@HE6N
107.700
107.725
107.750
106.450
107.000
- 0.775
1:04P Apr 09
LEAN HOGS
Aug 26
@HE6Q
107.550
107.525
107.550
106.425
107.000
- 0.675
1:04P Apr 09
LEAN HOGS
Oct 26
@HE6V
92.250
92.325
92.325
91.225
91.775
-0.600
1:04P Apr 09
LEAN HOGS
Dec 26
@HE6Z
84.400
84.350
84.350
83.475
83.950
-0.575
1:04P Apr 09
LEAN HOGS
Feb 27
@HE7G
86.875
86.875
86.875
86.050
86.575
-0.425
1:04P Apr 09
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
445'2
Change:
1'2
Bid:
445'2
Ask:
445'4
Today's High:
445'6
Today's Low:
444'0
Volume:
247,651
Open:
444'6
Settle:
444'0
Prev:
444'0
Contract High:
Contract Low:
Updated:
Apr-09-2026
8:53:00PM
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
.