Futures & Options

@KWK6
@KWK6
KC HRW WHEAT
Symbol Last Open Close High Low Change Last Updated  
May '26 @KW6K 6.2475 6.2325 6.2525 6.2025 0.0200 4/15/26 12:42 AM
Jul '26 @KW6N 6.3775 6.3600 6.3875 6.3425 0.0150 4/15/26 12:42 AM
Sep '26 @KW6U 6.5075 6.4900 6.5125 6.4825 0.0175 4/15/26 12:42 AM
Dec '26 @KW6Z 6.6825 6.6800 6.7000 6.6650 0.0150 4/15/26 12:42 AM
Mar '27 @KW7H 6.8025 6.8000 6.8025 6.8150 6.8000 0.0000 4/15/26 12:42 AM
May '27 @KW7K 6.8600 6.7125 6.8600 6.8650 6.6950 0.1925 4/15/26 12:42 AM
Jul '27 @KW7N 6.8250 6.6950 6.8250 6.7875 6.6950 0.1925 4/15/26 12:43 AM
Sep '27 @KW7U 6.8700 6.8700 0.1875 4/15/26 12:42 AM
Dec '27 @KW7Z 6.9600 6.9600 0.1850 4/15/26 12:42 AM
Mar '28 @KW8H 7.0175 7.0175 0.1850 4/15/26 12:41 AM
May '28 @KW8K 7.0200 7.0200 0.1850 4/14/26 7:00 PM
Jul '28 @KW8N 6.8200 6.8200 0.1850 4/14/26 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
May '26 @C6K 4.4600 4.4300 4.4600 4.4275 0.0300 4/15/26 12:41 AM
Jul '26 @C6N 4.5525 4.5250 4.5525 4.5225 0.0275 4/15/26 12:41 AM
Sep '26 @C6U 4.5775 4.5500 4.5775 4.5500 0.0275 4/15/26 12:41 AM
Dec '26 @C6Z 4.7300 4.7100 4.7300 4.7025 0.0250 4/15/26 12:41 AM
Mar '27 @C7H 4.8600 4.8300 4.8600 4.8300 0.0250 4/15/26 12:41 AM
May '27 @C7K 4.9350 4.9025 4.9350 4.9025 0.0275 4/15/26 12:41 AM
Jul '27 @C7N 4.9700 4.9400 4.9700 4.9400 0.0275 4/15/26 12:41 AM
Sep '27 @C7U 4.7775 4.7725 4.7725 4.7800 4.7725 0.0050 4/15/26 12:40 AM
Dec '27 @C7Z 4.8350 4.8275 4.8250 4.8350 4.8275 0.0100 4/15/26 12:41 AM
Mar '28 @C8H 4.9250 4.9250 0.0000 4/15/26 12:42 AM
May '28 @C8K 4.9725 4.9725 0.0000 4/15/26 12:40 AM
Jul '28 @C8N 4.9925 4.9925 0.0000 4/15/26 12:27 AM
Sep '28 @C8U 4.7500 4.7500 0.0000 4/14/26 10:41 PM
Dec '28 @C8Z 4.7875 4.7875 0.0000 4/15/26 12:27 AM
Jul '29 @C9N 4.9325 4.9325 0.0000 4/14/26 10:41 PM
Dec '29 @C9Z 4.7875 4.7875 0.0000 4/14/26 10:41 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
May '26 @S6K 11.6250 11.5675 11.6250 11.5675 0.0450 4/15/26 12:42 AM
Jul '26 @S6N 11.7700 11.7100 11.7700 11.7100 0.0425 4/15/26 12:42 AM
Aug '26 @S6Q 11.6975 11.6450 11.6975 11.6450 0.0375 4/15/26 12:42 AM
Sep '26 @S6U 11.4650 11.4175 11.4650 11.4175 0.0325 4/15/26 12:42 AM
Nov '26 @S6X 11.4775 11.4250 11.4775 11.4100 0.0375 4/15/26 12:42 AM
Jan '27 @S7F 11.5850 11.5325 11.5850 11.5325 0.0325 4/15/26 12:42 AM
Mar '27 @S7H 11.5800 11.5450 11.5800 11.5450 0.0300 4/15/26 12:42 AM
May '27 @S7K 11.6050 11.5800 11.5825 11.6050 11.5775 0.0225 4/15/26 12:42 AM
Jul '27 @S7N 11.6725 11.6475 11.6725 11.6475 0.0300 4/15/26 12:42 AM
Aug '27 @S7Q 11.5175 11.5175 0.0000 4/15/26 12:42 AM
Sep '27 @S7U 11.2400 11.2400 0.0000 4/15/26 12:42 AM
Nov '27 @S7X 11.1825 11.1775 11.1650 11.1825 11.1775 0.0175 4/15/26 12:42 AM
Jan '28 @S8F 11.2700 11.2700 0.0000 4/15/26 12:42 AM
Mar '28 @S8H 11.2825 11.2825 0.0000 4/15/26 12:42 AM
May '28 @S8K 11.3225 11.3225 0.0000 4/15/26 12:42 AM
Jul '28 @S8N 11.3750 11.3750 0.0000 4/15/26 12:42 AM
Aug '28 @S8Q 11.3025 11.3025 0.0000 4/14/26 1:20 PM
Sep '28 @S8U 11.1050 11.1050 0.0000 4/14/26 7:00 PM
Nov '28 @S8X 10.9550 10.9550 0.0000 4/15/26 12:42 AM
Jul '29 @S9N 11.1475 11.1475 0.0000 4/14/26 7:00 PM
Nov '29 @S9X 10.9475 10.9475 0.0000 4/14/26 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
May '26 @SM6K 330.4 329.7 330.8 329.7 0.7 4/15/26 12:42 AM
Jul '26 @SM6N 327.6 326.7 328.0 326.7 0.3 4/15/26 12:42 AM
Aug '26 @SM6Q 322.5 322.2 322.7 322.1 0.1 4/15/26 12:42 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @LE6J 252.550 250.750 252.550 253.600 250.750 1.900 4/14/26 1:05 PM
Jun '26 @LE6M 251.425 248.500 251.425 252.000 248.500 2.900 4/14/26 2:31 PM
Aug '26 @LE6Q 246.525 244.300 246.525 247.675 244.300 2.075 4/14/26 2:31 PM
Oct '26 @LE6V 242.025 240.600 242.025 243.500 240.600 1.225 4/14/26 1:05 PM
Dec '26 @LE6Z 241.225 240.000 241.225 242.750 240.000 1.050 4/14/26 1:05 PM
Feb '27 @LE7G 240.875 239.950 240.875 242.100 239.825 1.225 4/14/26 1:05 PM
Apr '27 @LE7J 240.025 238.925 240.025 240.875 238.925 1.325 4/14/26 1:05 PM
Jun '27 @LE7M 233.325 231.825 233.325 233.800 231.825 1.500 4/14/26 1:05 PM
Aug '27 @LE7Q 230.050 228.425 230.050 230.125 228.425 1.775 4/14/26 1:05 PM
Oct '27 @LE7V 229.000 227.250 229.000 229.000 227.250 2.350 4/14/26 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @GF6J 375.875 374.625 375.875 378.500 374.600 1.400 4/14/26 1:05 PM
May '26 @GF6K 374.850 373.000 374.850 377.575 372.825 2.025 4/14/26 2:30 PM
Aug '26 @GF6Q 375.825 373.325 375.825 378.050 373.300 2.500 4/14/26 2:34 PM
Sep '26 @GF6U 373.950 371.875 373.950 376.000 371.875 2.350 4/14/26 1:05 PM
Oct '26 @GF6V 371.425 369.350 371.425 373.475 369.350 2.250 4/14/26 1:05 PM
Nov '26 @GF6X 368.300 366.450 368.300 370.225 366.250 2.050 4/14/26 2:30 PM
Jan '27 @GF7F 361.350 359.925 361.350 363.575 359.925 1.825 4/14/26 1:05 PM
Mar '27 @GF7H 355.975 354.625 355.975 358.250 354.625 1.700 4/14/26 2:30 PM
Apr '27 @GF7J 353.200 353.200 1.700 4/14/26 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Apr '26 @HE6J 90.500 90.550 90.500 90.600 90.350 0.000 4/14/26 1:05 PM
May '26 @HE6K 94.225 94.750 94.225 95.100 93.950 -0.625 4/14/26 2:59 PM
Jun '26 @HE6M 102.450 103.125 102.450 103.375 102.250 -0.675 4/14/26 2:41 PM
Jul '26 @HE6N 105.350 106.075 105.350 106.175 105.125 -0.725 4/14/26 1:05 PM
Aug '26 @HE6Q 105.400 105.950 105.400 106.150 105.200 -0.550 4/14/26 1:05 PM
Oct '26 @HE6V 90.725 91.225 90.725 91.225 90.450 -0.400 4/14/26 1:05 PM
Dec '26 @HE6Z 83.075 83.325 83.075 83.400 82.850 -0.350 4/14/26 1:05 PM
Feb '27 @HE7G 85.850 86.075 85.850 86.075 85.525 -0.200 4/14/26 1:05 PM
Apr '27 @HE7J 89.750 89.800 89.750 89.800 89.250 -0.050 4/14/26 1:05 PM
May '27 @HE7K 92.550 92.550 -0.025 4/14/26 1:05 PM
Jun '27 @HE7M 99.925 100.225 99.925 100.250 99.700 -0.300 4/14/26 1:05 PM
Jul '27 @HE7N 100.025 100.025 -0.300 4/14/26 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.