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 430'2 428'6 430'0 428'6 429'2 -1'0 7:36P Feb 08
CORN  May 26 @C6K 438'6 437'4 438'2 437'0 437'4 -1'2 7:35P Feb 08
CORN  Jul 26 @C6N 445'2 444'2 444'6 443'4 444'0 -1'2 7:36P Feb 08
CORN  Sep 26 @C6U 443'4 442'4 443'0 441'6 442'2 -1'2 7:36P Feb 08
CORN  Dec 26 @C6Z 457'6 456'4 457'0 456'2 456'4 -1'2 7:36P Feb 08
CORN  Mar 27 @C7H 469'4 468'2 468'4 468'2 468'4 -1'0 7:19P Feb 08
CORN  May 27 @C7K 475'4 474'2 474'6 474'2 474'6 -0'6 7:05P Feb 08
CORN  Jul 27 @C7N 478'4 478'0 478'0 477'4 477'4 -1'0 7:06P Feb 08
CORN  Sep 27 @C7U 463'6 463'6 0'0 1:15P Feb 06
SOYBEANS  Mar 26 @S6H 1115'2 1112'2 1112'6 1108'0 1108'4 -6'6 7:36P Feb 08
SOYBEANS  May 26 @S6K 1128'6 1125'0 1126'6 1120'6 1121'4 -7'2 7:36P Feb 08
SOYBEANS  Jul 26 @S6N 1139'4 1134'6 1135'6 1131'2 1131'4 -8'0 7:36P Feb 08
SOYBEANS  Aug 26 @S6Q 1128'0 1122'2 1123'6 1121'0 1121'0 -7'0 7:36P Feb 08
SOYBEANS  Sep 26 @S6U 1096'6 1092'0 1095'2 1091'6 1092'2 -4'4 7:34P Feb 08
SOYBEANS  Nov 26 @S6X 1094'0 1093'0 1093'2 1090'0 1090'2 -3'6 7:36P Feb 08
SOYBEANS  Jan 27 @S7F 1103'4 1101'4 1102'4 1099'6 1099'6 -3'6 7:34P Feb 08
SOYBEANS  Mar 27 @S7H 1103'4 1101'2 1101'2 1100'0 1100'2 -3'2 7:33P Feb 08
SOYBEANS  May 27 @S7K 1107'2 1108'0 0'6 1:19P Feb 06
SOYBEANS  Jul 27 @S7N 1113'0 1113'4 0'4 1:19P Feb 06
SOYBEANS  Aug 27 @S7Q 1104'6 1108'6 0'0 1:15P Feb 06
SOYBEANS  Sep 27 @S7U 1083'2 1057'0 0'0 1:15P Feb 06
SOYBEANS  Nov 27 @S7X 1080'4 1077'2 1077'2 1077'2 1077'2 -3'2 7:00P Feb 08
SOYBEANS  Jan 28 @S8F 1090'4 1097'6 0'0 1:15P Feb 06
SOYBEANS  Mar 28 @S8H 1092'6 1100'0 0'0 1:15P Feb 06
SOYBEANS  May 28 @S8K 1097'6 1097'6 0'0 1:15P Feb 06
SOYBEANS  Jul 28 @S8N 1105'0 1105'0 0'0 1:15P Feb 06
SOYBEANS  Aug 28 @S8Q 1097'6 1097'6 0'0 1:15P Feb 06
SOYBEANS  Sep 28 @S8U 1081'2 1081'2 0'0 1:15P Feb 06
SOYBEANS  Nov 28 @S8X 1078'6 1087'0 0'0 1:15P Feb 06
SOYBEANS  Jul 29 @S9N 1098'0 1098'0 0'0 1:15P Feb 06
SOYBEANS  Nov 29 @S9X 1086'2 1092'0 0'0 1:15P Feb 06
WHEAT  Mar 26 @W6H 529'6 530'4 531'4 527'4 527'4 -2'2 7:36P Feb 08
WHEAT  May 26 @W6K 539'0 539'2 540'6 536'6 536'6 -2'2 7:36P Feb 08
WHEAT  Jul 26 @W6N 549'2 550'0 550'0 546'6 546'6 -2'4 7:36P Feb 08
WHEAT  Sep 26 @W6U 561'6 561'4 561'4 559'2 559'2 -2'4 7:30P Feb 08
WHEAT  Dec 26 @W6Z 580'0 580'0 580'0 577'2 578'0 -2'0 7:26P Feb 08
WHEAT  Mar 27 @W7H 595'6 593'4 593'6 593'4 593'6 -2'0 7:09P Feb 08
WHEAT  May 27 @W7K 604'0 602'6 0'0 1:15P Feb 06
WHEAT  Jul 27 @W7N 602'6 601'6 0'0 1:15P Feb 06
WHEAT  Sep 27 @W7U 611'0 614'2 0'0 1:15P Feb 06
LIVE CATTLE  Feb 26 @LE6G 235.250 238.275 240.825 236.900 238.000 2.500 1:04P Feb 06
LIVE CATTLE  Apr 26 @LE6J 235.600 238.500 241.000 236.475 237.650 1.650 1:04P Feb 06
LIVE CATTLE  Jun 26 @LE6M 232.200 235.025 237.100 233.000 234.250 1.650 1:04P Feb 06
LIVE CATTLE  Aug 26 @LE6Q 230.450 233.175 235.000 231.200 232.525 1.700 1:04P Feb 06
LIVE CATTLE  Oct 26 @LE6V 230.300 233.000 234.600 230.975 232.200 1.575 1:04P Feb 06
FEEDER CATTLE  Mar 26 @GF6H 364.075 368.825 371.950 367.250 367.825 3.350 1:04P Feb 06
FEEDER CATTLE  Apr 26 @GF6J 360.500 365.000 368.500 361.825 363.525 2.300 1:04P Feb 06
FEEDER CATTLE  May 26 @GF6K 356.200 360.075 363.825 355.800 358.000 0.925 1:04P Feb 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  429'2
Change:  -1'0
Bid:  429'0
Ask:  429'4
Today's High:  430'0
Today's Low:  428'6
Volume:  240,381
Open:  428'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Feb-08-2026
7:36:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 6, 2026 11:25AM 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