Futures & Options

@KWK6
@KWK6
KC HRW WHEAT
Symbol Last Open Close High Low Change Last Updated  
May '26 @KW6K 6.9450 6.9675 7.0275 6.9400 -0.0225 4/29/26 12:49 AM
Jul '26 @KW6N 7.0050 7.0125 7.0700 6.9825 -0.0175 4/29/26 12:49 AM
Sep '26 @KW6U 7.1025 7.1300 7.1700 7.0875 -0.0250 4/29/26 12:49 AM
Dec '26 @KW6Z 7.2375 7.2600 7.3000 7.2175 -0.0250 4/29/26 12:49 AM
Mar '27 @KW7H 7.3250 7.3250 7.3925 7.3125 -0.0350 4/29/26 12:49 AM
May '27 @KW7K 7.3850 7.3650 7.3875 7.4025 7.3650 -0.0025 4/29/26 12:49 AM
Jul '27 @KW7N 7.2575 7.2650 7.2925 7.3000 7.2525 -0.0350 4/29/26 12:49 AM
Sep '27 @KW7U 7.2550 7.2500 7.2950 7.2550 7.2500 -0.0400 4/29/26 12:49 AM
Dec '27 @KW7Z 7.3500 7.3200 7.3550 7.3500 7.3200 -0.0050 4/29/26 12:48 AM
Mar '28 @KW8H 7.3775 7.3775 0.1875 4/28/26 11:18 PM
May '28 @KW8K 7.2250 7.2250 0.0325 4/29/26 12:42 AM
Jul '28 @KW8N 6.7800 6.7800 6.8550 6.7800 6.7800 -0.0750 4/28/26 11:18 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
May '26 @C6K 4.6475 4.6425 4.6600 4.6375 -0.0050 4/29/26 12:49 AM
Jul '26 @C6N 4.7550 4.7475 4.7650 4.7400 0.0000 4/29/26 12:49 AM
Sep '26 @C6U 4.8075 4.7900 4.8175 4.7900 0.0025 4/29/26 12:49 AM
Dec '26 @C6Z 4.9575 4.9500 4.9700 4.9425 0.0000 4/29/26 12:49 AM
Mar '27 @C7H 5.0850 5.0700 5.0950 5.0700 -0.0025 4/29/26 12:49 AM
May '27 @C7K 5.1575 5.1450 5.1600 5.1650 5.1425 -0.0025 4/29/26 12:49 AM
Jul '27 @C7N 5.1900 5.1750 5.1900 5.1950 5.1725 0.0000 4/29/26 12:49 AM
Sep '27 @C7U 4.9750 4.9675 4.9775 4.9750 4.9675 -0.0025 4/29/26 12:49 AM
Dec '27 @C7Z 5.0075 4.9950 5.0100 4.9900 0.0000 4/29/26 12:46 AM
Mar '28 @C8H 5.1125 5.1125 0.0000 4/29/26 12:44 AM
May '28 @C8K 5.1625 5.1625 0.0000 4/29/26 12:44 AM
Jul '28 @C8N 5.1825 5.1825 0.0000 4/29/26 12:45 AM
Sep '28 @C8U 4.8525 4.8525 0.0000 4/28/26 10:19 PM
Dec '28 @C8Z 4.8850 4.8850 0.0000 4/29/26 12:48 AM
Jul '29 @C9N 5.0300 5.0300 0.0000 4/28/26 10:19 PM
Dec '29 @C9Z 4.8775 4.8775 0.0000 4/28/26 10:19 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
May '26 @S6K 11.7500 11.7325 11.7675 11.7100 0.0200 4/29/26 12:49 AM
Jul '26 @S6N 11.9125 11.8925 11.9275 11.8700 0.0200 4/29/26 12:49 AM
Aug '26 @S6Q 11.8550 11.8375 11.8675 11.8325 0.0225 4/29/26 12:49 AM
Sep '26 @S6U 11.6350 11.6175 11.6500 11.6175 0.0150 4/29/26 12:49 AM
Nov '26 @S6X 11.6775 11.6650 11.7000 11.6400 0.0075 4/29/26 12:49 AM
Jan '27 @S7F 11.7950 11.7800 11.8150 11.7800 0.0075 4/29/26 12:49 AM
Mar '27 @S7H 11.7650 11.7550 11.7800 11.7550 0.0075 4/29/26 12:49 AM
May '27 @S7K 11.7925 11.7750 11.7800 11.8025 11.7750 0.0125 4/29/26 12:49 AM
Jul '27 @S7N 11.8425 11.8450 11.8350 11.8550 11.8300 0.0075 4/29/26 12:49 AM
Aug '27 @S7Q 11.7150 11.7150 0.0000 4/29/26 12:47 AM
Sep '27 @S7U 11.4225 11.4225 0.0000 4/29/26 12:47 AM
Nov '27 @S7X 11.3500 11.3500 11.3425 11.3500 11.3450 0.0075 4/29/26 12:49 AM
Jan '28 @S8F 11.4500 11.4500 0.0000 4/28/26 10:33 PM
Mar '28 @S8H 11.4650 11.4650 0.0000 4/28/26 10:33 PM
May '28 @S8K 11.5025 11.5025 0.0000 4/28/26 7:00 PM
Jul '28 @S8N 11.5400 11.5400 0.0000 4/29/26 12:46 AM
Aug '28 @S8Q 11.4675 11.4675 0.0000 4/28/26 1:20 PM
Sep '28 @S8U 11.2400 11.2400 0.0000 4/28/26 7:00 PM
Nov '28 @S8X 11.1650 11.1650 0.0000 4/28/26 5:51 PM
Jul '29 @S9N 11.3575 11.3575 0.0000 4/28/26 7:00 PM
Nov '29 @S9X 11.0125 11.0125 0.0000 4/28/26 7:00 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
May '26 @SM6K 335.8 333.5 336.6 333.4 2.4 4/29/26 12:49 AM
Jul '26 @SM6N 330.4 327.4 330.6 326.5 3.0 4/29/26 12:49 AM
Aug '26 @SM6Q 322.8 320.4 322.9 319.5 2.3 4/29/26 12:49 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @LE6J 252.675 250.950 252.675 253.525 250.400 2.250 4/28/26 1:05 PM
Jun '26 @LE6M 253.500 249.000 253.500 253.750 248.550 4.550 4/28/26 3:32 PM
Aug '26 @LE6Q 249.100 245.500 249.100 249.375 245.075 3.725 4/28/26 2:51 PM
Oct '26 @LE6V 244.050 241.050 244.050 244.225 240.700 3.000 4/28/26 2:53 PM
Dec '26 @LE6Z 243.100 240.225 243.100 243.250 240.225 2.575 4/28/26 1:05 PM
Feb '27 @LE7G 242.725 240.425 242.725 242.825 240.200 2.300 4/28/26 1:05 PM
Apr '27 @LE7J 241.800 239.800 241.800 241.900 239.375 2.250 4/28/26 2:30 PM
Jun '27 @LE7M 235.075 232.975 235.075 235.175 232.675 2.375 4/28/26 1:05 PM
Aug '27 @LE7Q 231.500 230.475 231.500 231.500 230.275 2.275 4/28/26 1:05 PM
Oct '27 @LE7V 230.000 229.400 230.000 230.000 229.400 2.150 4/28/26 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @GF6J 372.075 370.300 372.075 372.250 369.500 1.500 4/28/26 1:05 PM
May '26 @GF6K 371.725 367.225 371.725 372.475 365.750 4.275 4/28/26 1:05 PM
Aug '26 @GF6Q 373.075 368.225 373.075 373.750 366.950 4.800 4/28/26 2:30 PM
Sep '26 @GF6U 371.250 366.025 371.250 371.800 364.950 5.000 4/28/26 1:05 PM
Oct '26 @GF6V 368.850 363.575 368.850 369.175 362.650 5.050 4/28/26 1:05 PM
Nov '26 @GF6X 365.875 360.500 365.875 366.125 360.375 5.050 4/28/26 1:05 PM
Jan '27 @GF7F 359.700 353.925 359.700 359.900 353.925 5.125 4/28/26 1:05 PM
Mar '27 @GF7H 354.600 348.775 354.600 354.675 348.775 5.075 4/28/26 1:05 PM
Apr '27 @GF7J 352.000 346.500 352.000 350.000 346.500 5.375 4/28/26 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
May '26 @HE6K 94.150 94.200 94.150 94.500 93.700 -0.225 4/28/26 1:05 PM
Jun '26 @HE6M 101.975 102.100 101.975 102.425 101.100 -0.200 4/28/26 3:57 PM
Jul '26 @HE6N 104.425 104.975 104.425 104.975 104.025 -0.600 4/28/26 1:05 PM
Aug '26 @HE6Q 104.825 105.500 104.825 105.525 104.675 -0.775 4/28/26 1:05 PM
Oct '26 @HE6V 90.275 91.100 90.275 91.100 90.150 -0.750 4/28/26 1:05 PM
Dec '26 @HE6Z 82.800 83.425 82.800 83.425 82.725 -0.625 4/28/26 1:05 PM
Feb '27 @HE7G 85.925 86.550 85.925 86.550 85.825 -0.625 4/28/26 1:05 PM
Apr '27 @HE7J 89.925 90.450 89.925 90.450 89.825 -0.525 4/28/26 1:05 PM
May '27 @HE7K 92.875 92.875 -0.525 4/28/26 1:05 PM
Jun '27 @HE7M 100.200 100.775 100.200 100.775 100.200 -0.575 4/28/26 2:58 PM
Jul '27 @HE7N 100.325 100.325 100.325 100.325 100.325 -0.425 4/28/26 1:05 PM
Aug '27 @HE7Q 99.475 99.475 99.475 99.475 99.475 -0.450 4/28/26 1:05 PM
NOT AUTHORIZED
Symbol Last Open Close High Low Change Last Updated  
Jun '26 @QM6M
Jul '26 @QM6N
Aug '26 @QM6Q
DTN Click here for info on Exchange delays.