Weather Futures Markets Markets Page Options Portfolio Grain Quotes Charts
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 430'4 430'0 432'0 429'6 432'0 1'4 4:01A Feb 26
CORN  May 26 @C6K 442'0 441'0 443'2 441'0 443'2 1'2 4:02A Feb 26
CORN  Jul 26 @C6N 450'2 449'4 451'4 449'2 451'2 1'0 4:02A Feb 26
CORN  Sep 26 @C6U 452'2 451'2 453'0 451'2 452'6 0'4 3:58A Feb 26
CORN  Dec 26 @C6Z 467'0 466'2 467'6 466'0 467'4 0'4 3:59A Feb 26
CORN  Mar 27 @C7H 478'6 478'0 479'6 478'0 479'4 0'6 3:57A Feb 26
CORN  May 27 @C7K 485'2 485'0 486'2 484'6 486'2 1'0 3:23A Feb 26
CORN  Jul 27 @C7N 489'0 488'4 489'6 488'4 489'6 0'6 3:56A Feb 26
CORN  Sep 27 @C7U 470'6 470'4 0'0 1:15P Feb 25
SOYBEANS  Mar 26 @S6H 1148'2 1147'6 1153'6 1146'4 1149'6 1'4 3:59A Feb 26
SOYBEANS  May 26 @S6K 1165'0 1164'4 1170'6 1163'2 1166'6 1'6 4:02A Feb 26
SOYBEANS  Jul 26 @S6N 1177'4 1176'2 1183'0 1175'4 1178'6 1'2 4:02A Feb 26
SOYBEANS  Aug 26 @S6Q 1167'4 1166'6 1172'4 1165'4 1168'2 0'6 4:02A Feb 26
SOYBEANS  Sep 26 @S6U 1130'2 1128'4 1134'0 1128'4 1130'2 0'0 4:00A Feb 26
SOYBEANS  Nov 26 @S6X 1127'6 1126'0 1131'0 1125'4 1127'0 -0'6 4:02A Feb 26
SOYBEANS  Jan 27 @S7F 1138'4 1137'0 1141'2 1136'0 1137'6 -0'6 4:02A Feb 26
SOYBEANS  Mar 27 @S7H 1138'0 1134'2 1140'0 1134'2 1136'6 -1'2 3:48A Feb 26
SOYBEANS  May 27 @S7K 1141'0 1139'6 1142'0 1139'6 1140'0 -1'0 4:02A Feb 26
SOYBEANS  Jul 27 @S7N 1146'6 1146'0 1148'0 1146'0 1148'0 1'2 1:36A Feb 26
SOYBEANS  Aug 27 @S7Q 1136'6 1128'0 0'0 1:15P Feb 25
SOYBEANS  Sep 27 @S7U 1107'4 1103'6 0'0 1:15P Feb 25
SOYBEANS  Nov 27 @S7X 1102'6 1102'0 1103'6 1102'0 1102'2 -0'4 3:36A Feb 26
SOYBEANS  Jan 28 @S8F 1112'6 1113'6 0'0 1:15P Feb 25
SOYBEANS  Mar 28 @S8H 1114'2 1100'0 0'0 1:15P Feb 25
SOYBEANS  May 28 @S8K 1119'2 1119'2 0'0 1:15P Feb 25
SOYBEANS  Jul 28 @S8N 1126'4 1115'0 0'0 1:15P Feb 25
SOYBEANS  Aug 28 @S8Q 1119'2 1119'2 0'0 1:15P Feb 25
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 25
SOYBEANS  Nov 28 @S8X 1094'2 1095'0 0'0 1:15P Feb 25
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 25
SOYBEANS  Nov 29 @S9X 1099'6 1092'0 0'0 1:15P Feb 25
WHEAT  Mar 26 @W6H 565'6 565'4 571'0 562'2 567'0 1'2 4:02A Feb 26
WHEAT  May 26 @W6K 569'6 569'6 575'0 567'6 571'4 1'6 4:02A Feb 26
WHEAT  Jul 26 @W6N 577'6 578'0 582'6 576'0 579'4 1'6 4:02A Feb 26
WHEAT  Sep 26 @W6U 589'2 589'0 593'6 587'4 591'2 2'0 4:02A Feb 26
WHEAT  Dec 26 @W6Z 606'4 607'0 611'0 605'0 608'4 2'0 3:56A Feb 26
WHEAT  Mar 27 @W7H 621'0 621'0 625'6 619'6 623'4 2'4 3:56A Feb 26
WHEAT  May 27 @W7K 628'2 630'0 630'6 630'0 630'6 2'4 3:33A Feb 26
WHEAT  Jul 27 @W7N 625'0 623'0 627'0 623'0 627'0 2'0 2:07A Feb 26
WHEAT  Sep 27 @W7U 631'0 628'6 0'0 1:15P Feb 25
LIVE CATTLE  Feb 26 @LE6G 245.025 245.325 246.775 245.000 246.050 0.975 1:04P Feb 25
LIVE CATTLE  Apr 26 @LE6J 239.100 239.500 241.900 239.300 240.300 1.175 1:04P Feb 25
LIVE CATTLE  Jun 26 @LE6M 235.550 235.850 238.075 235.575 236.750 1.150 1:04P Feb 25
LIVE CATTLE  Aug 26 @LE6Q 233.525 234.075 235.850 233.475 234.675 1.075 1:04P Feb 25
LIVE CATTLE  Oct 26 @LE6V 232.675 232.700 235.025 232.525 233.875 1.100 1:04P Feb 25
FEEDER CATTLE  Mar 26 @GF6H 365.100 365.225 368.500 364.375 366.400 1.200 1:04P Feb 25
FEEDER CATTLE  Apr 26 @GF6J 362.200 362.125 366.200 361.625 364.050 1.825 1:04P Feb 25
FEEDER CATTLE  May 26 @GF6K 358.475 358.275 362.900 357.875 360.500 2.175 1:04P Feb 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'6
Change:  1'2
Bid:  431'6
Ask:  432'0
Today's High:  432'0
Today's Low:  429'6
Volume:  118,548
Open:  430'0
Settle:  430'4
Prev:  430'4
Contract High: 
Contract Low: 
Updated:  Feb-26-2026
3:58:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN