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
454'0
454'0
455'0
448'2
448'6
-5'0
1:19P Apr 07
CORN
Jul 26
@C6N
465'2
465'0
465'6
459'2
459'6
-5'2
1:19P Apr 07
CORN
Sep 26
@C6U
469'0
469'6
469'6
463'2
463'4
-5'0
1:19P Apr 07
CORN
Dec 26
@C6Z
483'0
482'6
483'4
477'2
477'4
-5'0
1:19P Apr 07
CORN
Mar 27
@C7H
494'4
494'4
495'0
489'2
489'6
-4'4
1:19P Apr 07
CORN
May 27
@C7K
501'4
501'0
501'6
496'6
497'0
-4'2
1:19P Apr 07
CORN
Jul 27
@C7N
504'6
502'4
505'4
500'6
501'2
-3'4
1:15P Apr 07
SOYBEANS
May 26
@S6K
1166'6
1164'6
1170'4
1155'2
1158'0
-8'4
1:19P Apr 07
SOYBEANS
Jul 26
@S6N
1183'2
1181'0
1186'6
1171'6
1174'0
-8'6
1:19P Apr 07
SOYBEANS
Aug 26
@S6Q
1178'2
1175'6
1181'2
1167'2
1169'6
-7'6
1:19P Apr 07
SOYBEANS
Sep 26
@S6U
1157'4
1157'2
1159'6
1147'0
1149'6
-6'6
1:19P Apr 07
SOYBEANS
Nov 26
@S6X
1157'0
1155'6
1159'6
1146'4
1150'0
-6'0
1:19P Apr 07
SOYBEANS
Jan 27
@S7F
1167'0
1164'4
1169'4
1156'4
1159'4
-6'2
1:19P Apr 07
SOYBEANS
Mar 27
@S7H
1162'0
1160'2
1164'0
1151'6
1155'0
-6'0
1:19P Apr 07
SOYBEANS
May 27
@S7K
1164'2
1162'0
1165'6
1154'0
1157'4
-5'4
1:19P Apr 07
SOYBEANS
Jul 27
@S7N
1170'2
1168'6
1171'2
1159'6
1163'4
-5'6
1:18P Apr 07
SOYBEANS
Aug 27
@S7Q
1157'6
1156'4
1156'4
1156'4
1156'4
-5'2
1:15P Apr 07
SOYBEANS
Sep 27
@S7U
1127'6
1129'2
-3'0
1:15P Apr 07
SOYBEANS
Nov 27
@S7X
1121'4
1118'0
1122'4
1114'0
1115'0
-4'2
1:18P Apr 07
SOYBEANS
Jan 28
@S8F
1132'0
1122'0
-4'0
1:15P Apr 07
SOYBEANS
Mar 28
@S8H
1132'2
1107'6
-3'6
1:15P Apr 07
SOYBEANS
May 28
@S8K
1136'2
1132'6
-3'4
1:15P Apr 07
SOYBEANS
Jul 28
@S8N
1141'0
1132'0
-3'2
1:15P Apr 07
SOYBEANS
Aug 28
@S8Q
1133'6
1130'4
-3'2
1:15P Apr 07
SOYBEANS
Sep 28
@S8U
1114'0
1110'6
-3'2
1:15P Apr 07
SOYBEANS
Nov 28
@S8X
1099'0
1100'0
-3'2
1:15P Apr 07
SOYBEANS
Jul 29
@S9N
1118'2
1115'0
-3'2
1:15P Apr 07
SOYBEANS
Nov 29
@S9X
1099'2
1100'0
-3'2
1:15P Apr 07
SOYBEAN MEAL
May 26
@SM6K
3166
3166
3174
3114
3119
- 48
1:19P Apr 07
SOYBEAN MEAL
Jul 26
@SM6N
3149
3145
3158
3107
3113
- 38
1:19P Apr 07
SOYBEAN MEAL
Aug 26
@SM6Q
3119
3128
3128
3089
3096
- 25
1:19P Apr 07
SOYBEAN MEAL
Sep 26
@SM6U
3086
3085
3095
3062
3067
- 19
1:19P Apr 07
SOYBEAN MEAL
Oct 26
@SM6V
3055
3062
3066
3036
3039
- 17
1:19P Apr 07
SOYBEAN MEAL
Dec 26
@SM6Z
3090
3091
3103
3069
3073
- 19
1:19P Apr 07
SOYBEAN MEAL
Jan 27
@SM7F
3094
3097
3105
3074
3078
- 18
1:19P Apr 07
SOYBEAN MEAL
Mar 27
@SM7H
3077
3078
3086
3061
3068
- 13
1:19P Apr 07
SOYBEAN MEAL
May 27
@SM7K
3070
3071
3079
3059
3065
- 8
1:19P Apr 07
SOYBEAN MEAL
Jul 27
@SM7N
3086
3091
3095
3077
3079
- 6
1:15P Apr 07
SOYBEAN MEAL
Aug 27
@SM7Q
3075
3075
3086
3070
3072
- 3
1:15P Apr 07
SOYBEAN MEAL
Sep 27
@SM7U
3058
3058
3070
3058
3058
1:15P Apr 07
SOYBEAN MEAL
Oct 27
@SM7V
3036
3036
3036
3036
3036
- 1
1:15P Apr 07
SOYBEAN MEAL
Dec 27
@SM7Z
3062
3060
3063
3059
3060
- 2
1:15P Apr 07
SOYBEAN MEAL
Jan 28
@SM8F
3066
3070
- 2
1:15P Apr 07
SOYBEAN MEAL
Mar 28
@SM8H
3066
3065
- 1
1:15P Apr 07
SOYBEAN MEAL
May 28
@SM8K
3084
3083
- 1
1:15P Apr 07
SOYBEAN MEAL
Jul 28
@SM8N
3105
3104
- 1
1:15P Apr 07
SOYBEAN MEAL
Aug 28
@SM8Q
3103
3102
- 1
1:15P Apr 07
SOYBEAN MEAL
Sep 28
@SM8U
3095
3094
- 1
1:15P Apr 07
SOYBEAN MEAL
Oct 28
@SM8V
3095
3094
- 1
1:15P Apr 07
SOYBEAN MEAL
Dec 28
@SM8Z
3118
3215
- 1
1:15P Apr 07
SOYBEAN MEAL
Jul 29
@SM9N
3178
3177
- 1
1:15P Apr 07
SOYBEAN MEAL
Oct 29
@SM9V
3178
3177
- 1
1:15P Apr 07
SOYBEAN MEAL
Dec 29
@SM9Z
3198
3197
- 1
1:15P Apr 07
WHEAT
May 26
@W6K
595'2
595'6
600'4
588'0
597'6
2'6
1:19P Apr 07
WHEAT
Jul 26
@W6N
606'4
607'6
611'4
599'2
608'0
1'6
1:19P Apr 07
WHEAT
Sep 26
@W6U
619'6
620'2
624'4
612'6
621'0
1'4
1:19P Apr 07
WHEAT
Dec 26
@W6Z
637'4
638'0
642'0
630'6
638'4
1'2
1:19P Apr 07
WHEAT
Mar 27
@W7H
652'0
651'0
656'2
645'4
653'0
1'4
1:19P Apr 07
WHEAT
May 27
@W7K
658'2
657'0
662'2
651'6
660'6
2'4
1:15P Apr 07
WHEAT
Jul 27
@W7N
651'6
650'6
658'2
648'6
658'0
5'2
1:17P Apr 07
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:
448'6
Change:
-5'0
Bid:
449'0
Ask:
449'0
Today's High:
455'0
Today's Low:
448'2
Volume:
148,547
Open:
454'0
Settle:
449'0
s
Prev:
454'0
Contract High:
Contract Low:
Updated:
Apr-07-2026
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
.