Weather
Futures Markets
Quotes
Charts
Options
Portfolio
Livestock
Grain
Markets Page
Home
ABOUT US
FEED
04/08/2026 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
447'2
447'2
448'6
446'4
448'4
1'2
11:56P Apr 08
CORN
Jul 26
@C6N
458'0
458'0
459'2
457'2
459'2
1'2
11:56P Apr 08
CORN
Sep 26
@C6U
461'6
461'2
462'6
461'0
462'6
1'0
11:48P Apr 08
CORN
Dec 26
@C6Z
476'0
475'4
476'6
475'0
476'6
0'6
11:56P Apr 08
CORN
Mar 27
@C7H
488'0
487'2
488'4
487'0
488'4
0'4
11:49P Apr 08
CORN
May 27
@C7K
495'2
494'2
495'2
494'2
495'0
-0'2
9:08P Apr 08
CORN
Jul 27
@C7N
498'6
498'0
499'0
498'0
499'0
0'2
8:42P Apr 08
SOYBEANS
May 26
@S6K
1162'0
1162'0
1164'2
1159'6
1162'4
0'4
11:49P Apr 08
SOYBEANS
Jul 26
@S6N
1178'0
1178'0
1180'0
1176'0
1178'2
0'2
11:30P Apr 08
SOYBEANS
Aug 26
@S6Q
1173'2
1172'2
1175'0
1171'4
1173'4
0'2
10:11P Apr 08
SOYBEANS
Sep 26
@S6U
1152'4
1149'0
1153'2
1149'0
1152'0
-0'4
11:31P Apr 08
SOYBEANS
Nov 26
@S6X
1152'0
1151'0
1153'2
1150'2
1152'2
0'2
11:50P Apr 08
SOYBEANS
Jan 27
@S7F
1162'0
1161'0
1163'0
1160'2
1161'6
-0'2
11:26P Apr 08
SOYBEANS
Mar 27
@S7H
1157'4
1155'4
1158'0
1155'4
1157'6
0'2
9:50P Apr 08
SOYBEANS
May 27
@S7K
1160'0
1159'4
1160'2
1159'4
1160'2
0'2
8:52P Apr 08
SOYBEANS
Jul 27
@S7N
1166'0
1164'0
1166'2
1164'0
1166'0
0'0
8:52P Apr 08
SOYBEANS
Aug 27
@S7Q
1154'2
1156'4
0'0
1:15P Apr 08
SOYBEANS
Sep 27
@S7U
1125'2
1129'2
0'0
1:15P Apr 08
SOYBEANS
Nov 27
@S7X
1117'2
1115'4
1117'6
1115'4
1117'6
0'4
8:30P Apr 08
SOYBEANS
Jan 28
@S8F
1128'0
1122'0
0'0
1:15P Apr 08
SOYBEANS
Mar 28
@S8H
1128'6
1107'6
0'0
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
3141
3135
3137
3126
3137
- 4
11:56P Apr 08
SOYBEAN MEAL
Jul 26
@SM6N
3140
3120
3135
3120
3135
- 5
11:58P Apr 08
SOYBEAN MEAL
Aug 26
@SM6Q
3124
3113
3119
3110
3117
- 7
10:25P Apr 08
SOYBEAN MEAL
Sep 26
@SM6U
3096
3087
3091
3084
3090
- 6
9:47P Apr 08
SOYBEAN MEAL
Oct 26
@SM6V
3070
3059
3066
3059
3059
- 11
8:33P Apr 08
SOYBEAN MEAL
Dec 26
@SM6Z
3105
3091
3101
3091
3100
- 5
11:54P Apr 08
SOYBEAN MEAL
Jan 27
@SM7F
3112
3105
3108
3105
3105
- 7
9:06P Apr 08
SOYBEAN MEAL
Mar 27
@SM7H
3106
3100
3102
3100
3102
- 4
7:10P Apr 08
SOYBEAN MEAL
May 27
@SM7K
3108
3107
- 1
1:15P Apr 08
SOYBEAN MEAL
Jul 27
@SM7N
3129
3128
- 1
1:15P Apr 08
SOYBEAN MEAL
Aug 27
@SM7Q
3124
3107
1:15P Apr 08
SOYBEAN MEAL
Sep 27
@SM7U
3107
3092
1:15P Apr 08
SOYBEAN MEAL
Oct 27
@SM7V
3076
3066
1:15P Apr 08
SOYBEAN MEAL
Dec 27
@SM7Z
3102
3100
1:15P Apr 08
SOYBEAN MEAL
Jan 28
@SM8F
3106
3080
1:15P Apr 08
SOYBEAN MEAL
Mar 28
@SM8H
3107
3107
1:15P Apr 08
SOYBEAN MEAL
May 28
@SM8K
3125
3125
1:15P Apr 08
SOYBEAN MEAL
Jul 28
@SM8N
3146
3146
1:15P Apr 08
SOYBEAN MEAL
Aug 28
@SM8Q
3144
3144
1:15P Apr 08
SOYBEAN MEAL
Sep 28
@SM8U
3136
3136
1:15P Apr 08
SOYBEAN MEAL
Oct 28
@SM8V
3136
3136
1:15P Apr 08
SOYBEAN MEAL
Dec 28
@SM8Z
3159
3215
1:15P Apr 08
SOYBEAN MEAL
Jul 29
@SM9N
3219
3219
1:15P Apr 08
SOYBEAN MEAL
Oct 29
@SM9V
3219
3219
1:15P Apr 08
SOYBEAN MEAL
Dec 29
@SM9Z
3239
3239
1:15P Apr 08
WHEAT
May 26
@W6K
580'2
580'0
584'4
579'4
583'6
3'4
11:59P Apr 08
WHEAT
Jul 26
@W6N
591'2
591'2
595'0
590'4
594'2
3'0
11:44P Apr 08
WHEAT
Sep 26
@W6U
604'2
604'4
607'4
604'0
607'2
3'0
11:59P Apr 08
WHEAT
Dec 26
@W6Z
623'0
623'0
626'0
622'0
625'4
2'4
11:50P Apr 08
WHEAT
Mar 27
@W7H
638'0
640'2
640'2
638'0
639'2
1'2
9:04P Apr 08
WHEAT
May 27
@W7K
646'0
647'6
648'0
647'6
648'0
2'0
8:06P Apr 08
WHEAT
Jul 27
@W7N
644'0
645'0
645'0
645'0
645'0
1'0
7:48P 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:
448'4
Change:
1'2
Bid:
448'4
Ask:
448'6
Today's High:
448'6
Today's Low:
446'4
Volume:
295,027
Open:
447'2
Settle:
447'2
Prev:
447'2
Contract High:
Contract Low:
Updated:
Apr-08-2026
11:56:00PM
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
.