Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
04/07/2026 GRAIN BIDS FOR HARMONY
GRAIN
CONTACT US
BLOGS and FORUMS
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
May 26
@C6K
449'0
447'0
447'2
442'2
444'4
-4'4
7:24A Apr 08
CORN
Jul 26
@C6N
460'0
457'6
458'0
452'6
455'0
-5'0
7:24A Apr 08
CORN
Sep 26
@C6U
464'0
462'2
462'2
456'2
457'6
-6'2
7:23A Apr 08
CORN
Dec 26
@C6Z
478'0
476'0
476'2
469'4
471'6
-6'2
7:24A Apr 08
CORN
Mar 27
@C7H
490'0
488'0
488'2
481'6
483'6
-6'2
7:24A Apr 08
CORN
May 27
@C7K
497'2
495'2
495'2
488'6
490'2
-7'0
7:19A Apr 08
CORN
Jul 27
@C7N
501'2
498'0
498'6
493'0
495'0
-6'2
7:19A Apr 08
SOYBEANS
May 26
@S6K
1158'2
1152'0
1161'2
1140'4
1157'0
-1'2
7:24A Apr 08
SOYBEANS
Jul 26
@S6N
1174'4
1165'0
1177'0
1156'6
1172'6
-1'6
7:24A Apr 08
SOYBEANS
Aug 26
@S6Q
1170'4
1165'0
1172'0
1153'4
1168'2
-2'2
7:23A Apr 08
SOYBEANS
Sep 26
@S6U
1150'6
1141'0
1151'6
1134'4
1147'6
-3'0
7:23A Apr 08
SOYBEANS
Nov 26
@S6X
1151'0
1141'0
1151'4
1135'0
1147'4
-3'4
7:24A Apr 08
SOYBEANS
Jan 27
@S7F
1160'6
1154'0
1160'4
1145'0
1156'6
-4'0
7:23A Apr 08
SOYBEANS
Mar 27
@S7H
1156'0
1148'0
1155'2
1141'6
1152'4
-3'4
7:23A Apr 08
SOYBEANS
May 27
@S7K
1158'6
1155'0
1158'0
1144'4
1154'4
-4'2
7:22A Apr 08
SOYBEANS
Jul 27
@S7N
1164'4
1154'4
1163'6
1150'6
1160'6
-3'6
7:23A Apr 08
SOYBEANS
Aug 27
@S7Q
1152'4
1156'4
0'0
1:15P Apr 07
SOYBEANS
Sep 27
@S7U
1124'6
1129'2
0'0
1:15P Apr 07
SOYBEANS
Nov 27
@S7X
1117'2
1113'0
1115'0
1103'4
1115'0
-2'2
6:19A Apr 08
SOYBEANS
Jan 28
@S8F
1128'0
1122'0
0'0
1:15P Apr 07
SOYBEANS
Mar 28
@S8H
1128'4
1107'6
0'0
1:15P Apr 07
SOYBEANS
May 28
@S8K
1132'6
1132'6
0'0
1:15P Apr 07
SOYBEANS
Jul 28
@S8N
1137'6
1132'0
0'0
1:15P Apr 07
SOYBEANS
Aug 28
@S8Q
1130'4
1130'4
0'0
1:15P Apr 07
SOYBEANS
Sep 28
@S8U
1110'6
1110'6
0'0
1:15P Apr 07
SOYBEANS
Nov 28
@S8X
1095'6
1100'0
0'0
1:15P Apr 07
SOYBEANS
Jul 29
@S9N
1115'0
1115'0
0'0
1:15P Apr 07
SOYBEANS
Nov 29
@S9X
1096'0
1100'0
0'0
1:15P Apr 07
SOYBEAN MEAL
May 26
@SM6K
3118
3125
3152
3117
3135
17
7:23A Apr 08
SOYBEAN MEAL
Jul 26
@SM6N
3111
3115
3142
3112
3127
16
7:23A Apr 08
SOYBEAN MEAL
Aug 26
@SM6Q
3094
3100
3121
3096
3107
13
7:23A Apr 08
SOYBEAN MEAL
Sep 26
@SM6U
3067
3069
3092
3068
3081
14
7:17A Apr 08
SOYBEAN MEAL
Oct 26
@SM6V
3038
3042
3061
3040
3051
13
7:20A Apr 08
SOYBEAN MEAL
Dec 26
@SM6Z
3071
3077
3094
3073
3084
13
7:23A Apr 08
SOYBEAN MEAL
Jan 27
@SM7F
3076
3089
3096
3080
3093
17
7:18A Apr 08
SOYBEAN MEAL
Mar 27
@SM7H
3064
3070
3086
3070
3081
17
7:22A Apr 08
SOYBEAN MEAL
May 27
@SM7K
3062
3074
3086
3068
3080
18
7:23A Apr 08
SOYBEAN MEAL
Jul 27
@SM7N
3080
3099
3106
3091
3106
26
6:16A Apr 08
SOYBEAN MEAL
Aug 27
@SM7Q
3072
3072
1:15P Apr 07
SOYBEAN MEAL
Sep 27
@SM7U
3058
3058
1:15P Apr 07
SOYBEAN MEAL
Oct 27
@SM7V
3035
3036
1:15P Apr 07
SOYBEAN MEAL
Dec 27
@SM7Z
3060
3072
3072
3063
3069
9
8:25P Apr 07
SOYBEAN MEAL
Jan 28
@SM8F
3064
3070
1:15P Apr 07
SOYBEAN MEAL
Mar 28
@SM8H
3065
3065
1:15P Apr 07
SOYBEAN MEAL
May 28
@SM8K
3083
3083
1:15P Apr 07
SOYBEAN MEAL
Jul 28
@SM8N
3104
3104
1:15P Apr 07
SOYBEAN MEAL
Aug 28
@SM8Q
3102
3102
1:15P Apr 07
SOYBEAN MEAL
Sep 28
@SM8U
3094
3094
1:15P Apr 07
SOYBEAN MEAL
Oct 28
@SM8V
3094
3094
1:15P Apr 07
SOYBEAN MEAL
Dec 28
@SM8Z
3117
3215
1:15P Apr 07
SOYBEAN MEAL
Jul 29
@SM9N
3177
3177
1:15P Apr 07
SOYBEAN MEAL
Oct 29
@SM9V
3177
3177
1:15P Apr 07
SOYBEAN MEAL
Dec 29
@SM9Z
3197
3197
1:15P Apr 07
WHEAT
May 26
@W6K
598'0
589'0
589'0
577'0
580'2
-17'6
7:23A Apr 08
WHEAT
Jul 26
@W6N
608'2
599'0
600'0
587'4
591'2
-17'0
7:23A Apr 08
WHEAT
Sep 26
@W6U
621'2
612'6
612'6
601'0
604'2
-17'0
7:23A Apr 08
WHEAT
Dec 26
@W6Z
638'6
635'0
635'0
619'4
622'4
-16'2
7:22A Apr 08
WHEAT
Mar 27
@W7H
653'4
639'4
640'6
634'6
637'6
-15'6
7:23A Apr 08
WHEAT
May 27
@W7K
660'6
645'2
645'2
642'4
642'4
-18'2
7:07A Apr 08
WHEAT
Jul 27
@W7N
657'0
640'0
642'6
639'4
639'4
-17'4
6:35A Apr 08
LIVE CATTLE
Apr 26
@LE6J
248.025
247.750
249.000
247.750
248.000
0.175
1:04P Apr 07
LIVE CATTLE
Jun 26
@LE6M
247.025
246.450
247.600
245.375
245.550
- 1.225
1:04P Apr 07
LIVE CATTLE
Aug 26
@LE6Q
242.875
242.250
243.150
241.150
242.125
- 0.500
1:04P Apr 07
LIVE CATTLE
Oct 26
@LE6V
238.125
237.600
238.125
236.350
237.425
- 0.500
1:04P Apr 07
LIVE CATTLE
Dec 26
@LE6Z
237.525
237.000
237.425
235.600
236.375
- 0.825
1:04P Apr 07
LIVE CATTLE
Feb 27
@LE7G
237.400
237.125
237.225
235.500
236.175
- 0.900
1:04P Apr 07
LIVE CATTLE
Apr 27
@LE7J
236.875
236.800
236.800
235.050
235.725
- 0.875
1:04P Apr 07
LIVE CATTLE
Jun 27
@LE7M
230.475
230.025
230.250
228.575
229.100
- 1.025
1:04P Apr 07
LIVE CATTLE
Aug 27
@LE7Q
227.575
227.175
227.350
225.800
225.800
- 1.525
1:04P Apr 07
LIVE CATTLE
Oct 27
@LE7V
227.625
225.875
226.050
225.850
225.850
- 1.775
1:00P Apr 07
LEAN HOGS
Apr 26
@HE6J
90.475
90.575
90.825
90.200
90.775
0.300
1:04P Apr 07
LEAN HOGS
May 26
@HE6K
98.775
98.450
98.750
98.000
98.500
-0.375
1:03P Apr 07
LEAN HOGS
Jun 26
@HE6M
107.700
107.425
107.750
106.650
107.075
- 0.650
1:04P Apr 07
LEAN HOGS
Jul 26
@HE6N
109.950
109.750
110.025
109.225
109.900
- 0.150
1:04P Apr 07
LEAN HOGS
Aug 26
@HE6Q
109.375
109.300
109.550
108.825
109.450
1:04P Apr 07
LEAN HOGS
Oct 26
@HE6V
93.150
93.025
93.525
92.750
93.475
0.325
1:04P Apr 07
LEAN HOGS
Dec 26
@HE6Z
84.700
84.500
85.075
84.350
85.025
0.350
1:04P Apr 07
LEAN HOGS
Feb 27
@HE7G
86.975
86.875
87.300
86.625
87.275
0.300
1:03P Apr 07
LEAN HOGS
Apr 27
@HE7J
90.300
90.300
90.625
90.275
90.600
0.325
1:04P Apr 07
LEAN HOGS
May 27
@HE7K
93.300
93.300
93.300
93.300
93.300
0.050
1:00P Apr 07
LEAN HOGS
Jun 27
@HE7M
100.225
100.475
100.750
100.225
100.750
0.400
1:00P Apr 07
LEAN HOGS
Jul 27
@HE7N
100.425
100.400
100.500
100.375
100.500
0.150
1:00P Apr 07
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
444'4
Change:
-4'4
Bid:
444'4
Ask:
444'6
Today's High:
447'2
Today's Low:
442'2
Volume:
172,653
Open:
447'0
Settle:
449'0
Prev:
449'0
Contract High:
Contract Low:
Updated:
Apr-08-2026
7:24:00AM
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
.