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
448'2
442'2
447'2
-1'6
1:19P Apr 08
CORN
Jul 26
@C6N
460'0
457'6
458'4
452'6
457'6
-2'0
1:19P Apr 08
CORN
Sep 26
@C6U
464'0
462'2
462'2
456'2
461'4
-2'2
1:19P Apr 08
CORN
Dec 26
@C6Z
478'0
476'0
476'2
469'4
475'6
-2'0
1:19P Apr 08
CORN
Mar 27
@C7H
490'0
488'0
488'4
481'6
487'6
-2'0
1:19P Apr 08
CORN
May 27
@C7K
497'2
495'2
495'4
488'6
495'2
-2'0
1:16P Apr 08
CORN
Jul 27
@C7N
501'2
498'0
499'2
493'0
498'6
-2'4
1:17P Apr 08
SOYBEANS
May 26
@S6K
1158'2
1152'0
1163'0
1140'4
1161'6
3'6
1:19P Apr 08
SOYBEANS
Jul 26
@S6N
1174'4
1165'0
1178'4
1156'6
1177'2
3'4
1:19P Apr 08
SOYBEANS
Aug 26
@S6Q
1170'4
1165'0
1174'0
1153'4
1172'4
2'6
1:19P Apr 08
SOYBEANS
Sep 26
@S6U
1150'6
1141'0
1152'6
1134'4
1151'6
1'6
1:19P Apr 08
SOYBEANS
Nov 26
@S6X
1151'0
1141'0
1152'6
1135'0
1151'4
1'0
1:19P Apr 08
SOYBEANS
Jan 27
@S7F
1160'6
1154'0
1162'4
1145'0
1161'4
1'2
1:19P Apr 08
SOYBEANS
Mar 27
@S7H
1156'0
1148'0
1158'0
1141'6
1156'6
1'4
1:19P Apr 08
SOYBEANS
May 27
@S7K
1158'6
1155'0
1160'4
1144'4
1159'0
1'2
1:19P Apr 08
SOYBEANS
Jul 27
@S7N
1164'4
1154'4
1166'2
1150'6
1165'2
1'4
1:18P Apr 08
SOYBEANS
Aug 27
@S7Q
1152'4
1156'4
1'6
1:15P Apr 08
SOYBEANS
Sep 27
@S7U
1124'6
1129'2
0'4
1:15P Apr 08
SOYBEANS
Nov 27
@S7X
1117'2
1113'0
1118'0
1103'4
1117'0
0'0
1:19P Apr 08
SOYBEANS
Jan 28
@S8F
1128'0
1122'0
0'0
1:15P Apr 08
SOYBEANS
Mar 28
@S8H
1128'4
1107'6
0'2
1:15P Apr 08
SOYBEANS
May 28
@S8K
1132'6
1132'6
0'0
1:15P Apr 08
SOYBEANS
Jul 28
@S8N
1137'6
1132'0
0'0
1:15P Apr 08
SOYBEANS
Aug 28
@S8Q
1130'4
1130'4
0'0
1:15P Apr 08
SOYBEANS
Sep 28
@S8U
1110'6
1110'6
0'0
1:15P Apr 08
SOYBEANS
Nov 28
@S8X
1095'6
1100'0
0'0
1:15P Apr 08
SOYBEANS
Jul 29
@S9N
1115'0
1115'0
0'0
1:15P Apr 08
SOYBEANS
Nov 29
@S9X
1096'0
1100'0
0'0
1:15P Apr 08
SOYBEAN MEAL
May 26
@SM6K
3118
3125
3152
3117
3137
23
1:19P Apr 08
SOYBEAN MEAL
Jul 26
@SM6N
3111
3115
3142
3112
3135
29
1:19P Apr 08
SOYBEAN MEAL
Aug 26
@SM6Q
3094
3100
3124
3096
3119
30
1:19P Apr 08
SOYBEAN MEAL
Sep 26
@SM6U
3067
3069
3097
3068
3091
29
1:19P Apr 08
SOYBEAN MEAL
Oct 26
@SM6V
3038
3042
3070
3040
3061
32
1:19P Apr 08
SOYBEAN MEAL
Dec 26
@SM6Z
3071
3077
3105
3073
3096
34
1:19P Apr 08
SOYBEAN MEAL
Jan 27
@SM7F
3076
3089
3113
3080
3103
36
1:19P Apr 08
SOYBEAN MEAL
Mar 27
@SM7H
3064
3070
3108
3070
3097
42
1:19P Apr 08
SOYBEAN MEAL
May 27
@SM7K
3062
3074
3111
3068
3107
46
1:15P Apr 08
SOYBEAN MEAL
Jul 27
@SM7N
3080
3099
3130
3091
3128
49
1:15P Apr 08
SOYBEAN MEAL
Aug 27
@SM7Q
3072
3094
3107
3094
3107
52
1:15P Apr 08
SOYBEAN MEAL
Sep 27
@SM7U
3058
3078
3092
3078
3092
49
1:15P Apr 08
SOYBEAN MEAL
Oct 27
@SM7V
3035
3050
3066
3050
3066
41
1:15P Apr 08
SOYBEAN MEAL
Dec 27
@SM7Z
3060
3072
3100
3063
3100
42
1:15P Apr 08
SOYBEAN MEAL
Jan 28
@SM8F
3064
3080
3080
3080
3080
42
1:15P Apr 08
SOYBEAN MEAL
Mar 28
@SM8H
3065
3107
42
1:15P Apr 08
SOYBEAN MEAL
May 28
@SM8K
3083
3125
42
1:15P Apr 08
SOYBEAN MEAL
Jul 28
@SM8N
3104
3146
42
1:15P Apr 08
SOYBEAN MEAL
Aug 28
@SM8Q
3102
3144
42
1:15P Apr 08
SOYBEAN MEAL
Sep 28
@SM8U
3094
3136
42
1:15P Apr 08
SOYBEAN MEAL
Oct 28
@SM8V
3094
3136
42
1:15P Apr 08
SOYBEAN MEAL
Dec 28
@SM8Z
3117
3215
42
1:15P Apr 08
SOYBEAN MEAL
Jul 29
@SM9N
3177
3219
42
1:15P Apr 08
SOYBEAN MEAL
Oct 29
@SM9V
3177
3219
42
1:15P Apr 08
SOYBEAN MEAL
Dec 29
@SM9Z
3197
3239
42
1:15P Apr 08
WHEAT
May 26
@W6K
598'0
589'0
589'0
577'0
580'0
-17'6
1:19P Apr 08
WHEAT
Jul 26
@W6N
608'2
599'0
600'0
587'4
591'0
-17'0
1:19P Apr 08
WHEAT
Sep 26
@W6U
621'2
612'6
612'6
601'0
603'6
-17'0
1:19P Apr 08
WHEAT
Dec 26
@W6Z
638'6
635'0
635'0
619'4
623'0
-15'6
1:19P Apr 08
WHEAT
Mar 27
@W7H
653'4
639'4
642'6
634'4
637'4
-15'4
1:19P Apr 08
WHEAT
May 27
@W7K
660'6
645'2
649'4
642'4
646'0
-14'6
1:15P Apr 08
WHEAT
Jul 27
@W7N
657'0
640'0
645'0
639'4
644'0
-13'0
1:15P Apr 08
LIVE CATTLE
Apr 26
@LE6J
248.200
249.000
249.750
247.550
248.975
0.800
1:03P Apr 08
LIVE CATTLE
Jun 26
@LE6M
245.800
247.225
247.750
244.650
245.750
0.125
1:04P Apr 08
LIVE CATTLE
Aug 26
@LE6Q
242.375
243.525
244.000
241.350
242.250
0.050
1:04P Apr 08
LIVE CATTLE
Oct 26
@LE6V
237.625
238.725
239.000
237.025
238.475
1.075
1:04P Apr 08
LIVE CATTLE
Dec 26
@LE6Z
236.700
237.700
238.075
236.325
237.775
1.300
1:04P Apr 08
LIVE CATTLE
Feb 27
@LE7G
236.500
237.725
237.750
236.225
237.525
1.200
1:04P Apr 08
LIVE CATTLE
Apr 27
@LE7J
236.000
237.125
237.200
235.725
236.900
1.000
1:04P Apr 08
LIVE CATTLE
Jun 27
@LE7M
229.450
230.125
230.475
229.225
230.000
0.775
1:00P Apr 08
LIVE CATTLE
Aug 27
@LE7Q
226.050
227.200
227.200
226.825
226.825
0.950
1:00P Apr 08
LIVE CATTLE
Oct 27
@LE7V
225.850
225.850
0.800
1:00P Apr 08
LEAN HOGS
Apr 26
@HE6J
90.775
90.750
91.000
90.125
90.175
-0.575
1:04P Apr 08
LEAN HOGS
May 26
@HE6K
98.400
98.600
98.650
96.325
96.525
-2.025
1:04P Apr 08
LEAN HOGS
Jun 26
@HE6M
107.050
107.050
107.350
104.600
104.650
- 2.400
1:04P Apr 08
LEAN HOGS
Jul 26
@HE6N
109.800
109.800
110.225
107.500
107.650
- 2.100
1:04P Apr 08
LEAN HOGS
Aug 26
@HE6Q
109.375
109.400
109.700
107.425
107.550
- 1.825
1:04P Apr 08
LEAN HOGS
Oct 26
@HE6V
93.475
93.400
93.550
92.050
92.300
-1.225
1:04P Apr 08
LEAN HOGS
Dec 26
@HE6Z
85.050
84.875
85.000
84.175
84.450
-0.650
1:04P Apr 08
LEAN HOGS
Feb 27
@HE7G
87.275
87.275
87.300
86.675
86.925
-0.400
1:04P Apr 08
LEAN HOGS
Apr 27
@HE7J
90.625
90.625
90.625
90.125
90.525
-0.150
1:00P Apr 08
LEAN HOGS
May 27
@HE7K
93.350
93.300
-0.100
1:00P Apr 08
LEAN HOGS
Jun 27
@HE7M
100.625
100.650
100.675
100.300
100.625
1:02P Apr 08
LEAN HOGS
Jul 27
@HE7N
100.575
100.750
100.750
100.475
100.750
0.175
1:00P Apr 08
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:
CBOT
Last Trade:
447'2
Change:
-1'6
Bid:
447'0
Ask:
447'4
Today's High:
448'2
Today's Low:
442'2
Volume:
256,162
Open:
447'0
Settle:
447'2
s
Prev:
449'0
Contract High:
Contract Low:
Updated:
Apr-08-2026
1:19:00PM
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
.