Futures & Options

@KWK6
@KWK6
KC HRW WHEAT
Symbol Last Open Close High Low Change Last Updated  
May '26 @KW6K 6.3825 6.3600 6.3550 6.4300 6.3600 0.0275 3/31/26 11:34 PM
Jul '26 @KW6N 6.5125 6.4925 6.4875 6.5600 6.4925 0.0250 3/31/26 11:34 PM
Sep '26 @KW6U 6.6350 6.6200 6.6175 6.6775 6.6200 0.0175 3/31/26 11:34 PM
Dec '26 @KW6Z 6.7950 6.8400 6.7800 6.8400 6.7850 0.0150 3/31/26 11:34 PM
Mar '27 @KW7H 6.9200 6.9000 6.8925 6.9275 6.9000 0.0275 3/31/26 11:34 PM
May '27 @KW7K 6.9275 6.9500 6.9275 6.9500 6.9200 0.0475 3/31/26 11:34 PM
Jul '27 @KW7N 6.8175 6.8775 6.8175 6.9300 6.8250 0.0450 3/31/26 11:34 PM
Sep '27 @KW7U 6.8325 6.8925 6.8325 6.9000 6.8925 0.0300 3/31/26 11:34 PM
Dec '27 @KW7Z 6.8975 7.0000 6.8975 7.0100 6.8950 0.0025 3/31/26 11:34 PM
Mar '28 @KW8H 6.9425 6.9425 -0.0100 3/31/26 11:31 PM
May '28 @KW8K 6.9450 6.9450 -0.0100 3/31/26 7:00 PM
Jul '28 @KW8N 6.7450 6.7450 -0.0100 3/31/26 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
May '26 @C6K 4.5850 4.5750 4.5775 4.6000 4.5750 0.0075 3/31/26 11:33 PM
Jul '26 @C6N 4.6925 4.6825 4.6825 4.7075 4.6825 0.0100 3/31/26 11:33 PM
Sep '26 @C6U 4.7125 4.6950 4.7025 4.7275 4.6950 0.0100 3/31/26 11:34 PM
Dec '26 @C6Z 4.8525 4.8450 4.8425 4.8625 4.8450 0.0100 3/31/26 11:33 PM
Mar '27 @C7H 4.9575 4.9500 4.9500 4.9700 4.9500 0.0075 3/31/26 11:34 PM
May '27 @C7K 5.0275 5.0250 5.0150 5.0325 5.0225 0.0125 3/31/26 11:34 PM
Jul '27 @C7N 5.0650 5.0575 5.0500 5.0650 5.0550 0.0150 3/31/26 11:34 PM
Sep '27 @C7U 4.8625 4.8625 4.8525 4.8625 4.8625 0.0100 3/31/26 11:34 PM
Dec '27 @C7Z 4.9050 4.9000 4.9025 4.9125 4.9000 0.0025 3/31/26 11:34 PM
Mar '28 @C8H 4.9950 4.9950 0.0000 3/31/26 11:34 PM
May '28 @C8K 5.0425 5.0425 0.0000 3/31/26 11:32 PM
Jul '28 @C8N 5.0575 5.0575 0.0000 3/31/26 11:32 PM
Sep '28 @C8U 4.7950 4.7950 0.0000 3/31/26 7:20 PM
Dec '28 @C8Z 4.8300 4.8300 0.0000 3/31/26 11:26 PM
Jul '29 @C9N 4.9750 4.9750 0.0000 3/31/26 7:20 PM
Dec '29 @C9Z 4.8225 4.8225 0.0000 3/31/26 7:04 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
May '26 @S6K 11.7250 11.7150 11.7100 11.7475 11.6975 0.0150 3/31/26 11:33 PM
Jul '26 @S6N 11.8750 11.8675 11.8600 11.9000 11.8500 0.0150 3/31/26 11:33 PM
Aug '26 @S6Q 11.8500 11.8425 11.8350 11.8675 11.8250 0.0150 3/31/26 11:34 PM
Sep '26 @S6U 11.6000 11.5700 11.5825 11.6100 11.5700 0.0175 3/31/26 11:34 PM
Nov '26 @S6X 11.5775 11.5575 11.5750 11.6050 11.5575 0.0025 3/31/26 11:33 PM
Jan '27 @S7F 11.6800 11.6675 11.6750 11.7000 11.6625 0.0050 3/31/26 11:34 PM
Mar '27 @S7H 11.6300 11.5950 11.6125 11.6350 11.5950 0.0175 3/31/26 11:34 PM
May '27 @S7K 11.6400 11.6300 11.6325 11.6400 11.6200 0.0075 3/31/26 11:34 PM
Jul '27 @S7N 11.6825 11.6825 11.6800 11.6825 11.6675 0.0025 3/31/26 11:34 PM
Aug '27 @S7Q 11.5525 11.5525 0.0000 3/31/26 11:33 PM
Sep '27 @S7U 11.2200 11.2200 0.0000 3/31/26 11:22 PM
Nov '27 @S7X 11.1375 11.1400 11.1375 11.1450 11.1375 0.0000 3/31/26 11:34 PM
Jan '28 @S8F 11.2450 11.2450 0.0000 3/31/26 11:22 PM
Mar '28 @S8H 11.2425 11.2425 0.0000 3/31/26 11:22 PM
May '28 @S8K 11.2775 11.2775 0.0000 3/31/26 1:20 PM
Jul '28 @S8N 11.3250 11.3250 0.0000 3/31/26 11:22 PM
Aug '28 @S8Q 11.2525 11.2525 0.0000 3/31/26 1:20 PM
Sep '28 @S8U 11.0550 11.0550 0.0000 3/31/26 7:00 PM
Nov '28 @S8X 10.9625 10.9625 0.0000 3/31/26 6:38 PM
Jul '29 @S9N 11.1550 11.1550 0.0000 3/31/26 7:00 PM
Nov '29 @S9X 10.9650 10.9650 0.0000 3/31/26 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
May '26 @SM6K 317.3 317.0 316.4 318.0 316.0 0.9 3/31/26 11:34 PM
Jul '26 @SM6N 315.4 315.0 314.3 316.0 314.3 1.1 3/31/26 11:34 PM
Aug '26 @SM6Q 313.9 312.9 312.2 313.9 312.5 1.7 3/31/26 11:34 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @LE6J 243.025 239.350 243.025 243.350 239.350 3.475 3/31/26 1:05 PM
Jun '26 @LE6M 243.275 239.875 243.275 243.475 239.750 3.075 3/31/26 2:30 PM
Aug '26 @LE6Q 239.800 237.000 239.800 239.875 236.900 2.500 3/31/26 2:31 PM
Oct '26 @LE6V 235.875 233.450 235.875 236.150 233.450 1.850 3/31/26 1:05 PM
Dec '26 @LE6Z 235.325 233.200 235.325 235.625 233.200 1.675 3/31/26 3:30 PM
Feb '27 @LE7G 235.250 233.250 235.250 235.525 233.225 1.600 3/31/26 1:05 PM
Apr '27 @LE7J 234.775 232.325 234.775 235.100 232.325 1.600 3/31/26 1:05 PM
Jun '27 @LE7M 228.100 226.575 228.100 228.700 226.575 1.525 3/31/26 1:05 PM
Aug '27 @LE7Q 226.225 225.400 226.225 226.600 225.400 1.525 3/31/26 1:05 PM
Oct '27 @LE7V 226.000 225.000 226.000 226.000 225.000 2.100 3/31/26 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @GF6J 369.125 363.325 369.125 369.950 363.325 5.825 3/31/26 1:05 PM
May '26 @GF6K 366.475 361.325 366.475 368.000 361.325 5.150 3/31/26 1:05 PM
Aug '26 @GF6Q 364.425 359.650 364.425 365.925 359.650 4.825 3/31/26 2:32 PM
Sep '26 @GF6U 362.075 357.525 362.075 363.500 357.525 4.550 3/31/26 1:05 PM
Oct '26 @GF6V 359.325 355.900 359.325 360.825 355.900 4.200 3/31/26 1:05 PM
Nov '26 @GF6X 356.325 352.450 356.325 357.575 352.450 3.875 3/31/26 1:05 PM
Jan '27 @GF7F 350.150 348.000 350.150 351.125 347.325 3.675 3/31/26 1:05 PM
Mar '27 @GF7H 344.625 342.425 344.625 345.000 342.100 3.375 3/31/26 1:05 PM
Apr '27 @GF7J 342.475 342.475 3.225 3/31/26 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @HE6J 90.425 90.675 90.425 90.925 90.250 -0.050 3/31/26 1:05 PM
May '26 @HE6K 96.525 97.150 96.525 97.775 96.250 -0.600 3/31/26 1:05 PM
Jun '26 @HE6M 105.050 105.900 105.050 106.775 104.825 -0.825 3/31/26 1:05 PM
Jul '26 @HE6N 107.225 108.750 107.225 109.375 107.025 -1.475 3/31/26 1:05 PM
Aug '26 @HE6Q 107.075 108.475 107.075 109.000 106.875 -1.400 3/31/26 2:38 PM
Oct '26 @HE6V 91.350 92.250 91.350 92.675 91.250 -0.825 3/31/26 2:30 PM
Dec '26 @HE6Z 83.625 84.025 83.625 84.425 83.550 -0.450 3/31/26 2:38 PM
Feb '27 @HE7G 86.000 86.350 86.000 86.700 85.975 -0.375 3/31/26 1:05 PM
Apr '27 @HE7J 89.400 90.050 89.400 90.050 89.400 -0.400 3/31/26 1:05 PM
May '27 @HE7K 92.450 92.450 -0.400 3/31/26 1:05 PM
Jun '27 @HE7M 99.750 100.100 99.750 100.100 99.750 -0.225 3/31/26 1:05 PM
Jul '27 @HE7N 100.075 100.250 100.075 100.250 100.075 -0.175 3/31/26 1:05 PM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
May '26 @QM6K
Jun '26 @QM6M
Jul '26 @QM6N
DTN Click here for info on Exchange delays.