ERVIN FEED & GRAIN

Weather

Futures Markets

Markets Page

Home

Calendar

Blogs and Forums

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Mar 26	@C6H	428'4	428'4	432'6	425'2	429'0	1'0	1:19P Feb 04
CORN May 26	@C6K	435'6	435'6	440'4	433'0	436'2	1'2	1:19P Feb 04
CORN Jul 26	@C6N	442'0	442'0	446'6	439'6	442'6	1'2	1:19P Feb 04
CORN Sep 26	@C6U	441'4	441'2	445'4	439'6	442'2	1'0	1:19P Feb 04
CORN Dec 26	@C6Z	456'6	456'6	460'4	454'4	457'0	0'4	1:19P Feb 04
CORN Mar 27	@C7H	469'2	468'6	472'6	467'0	469'0	0'2	1:18P Feb 04
CORN May 27	@C7K	475'4	475'0	478'6	473'4	475'2	0'0	1:19P Feb 04
CORN Jul 27	@C7N	479'0	478'6	482'2	477'2	478'6	0'0	1:15P Feb 04
CORN Sep 27	@C7U	464'6	465'0	467'0	462'6	464'4	0'2	1:15P Feb 04
SOYBEANS Mar 26	@S6H	1065'6	1066'6	1115'2	1059'4	1092'0	26'4	1:19P Feb 04
SOYBEANS May 26	@S6K	1077'2	1079'0	1127'0	1073'0	1104'6	27'4	1:19P Feb 04
SOYBEANS Jul 26	@S6N	1090'4	1092'0	1137'2	1086'6	1116'6	26'2	1:19P Feb 04
SOYBEANS Aug 26	@S6Q	1087'6	1089'6	1127'6	1084'4	1108'6	20'6	1:19P Feb 04
SOYBEANS Sep 26	@S6U	1072'4	1073'6	1101'0	1069'4	1083'6	11'2	1:19P Feb 04
SOYBEANS Nov 26	@S6X	1079'2	1080'0	1104'2	1075'6	1087'0	8'2	1:19P Feb 04
SOYBEANS Jan 27	@S7F	1090'6	1090'4	1114'0	1087'2	1097'6	7'6	1:19P Feb 04
SOYBEANS Mar 27	@S7H	1093'2	1092'6	1116'0	1089'6	1099'0	6'2	1:18P Feb 04
SOYBEANS May 27	@S7K	1098'4	1098'4	1120'0	1095'2	1103'6	5'6	1:19P Feb 04
SOYBEANS Jul 27	@S7N	1105'2	1105'2	1125'4	1105'2	1109'6	5'4	1:16P Feb 04
SOYBEANS Aug 27	@S7Q	1099'0	1110'4	1110'4	1108'6	1108'6	5'0	1:15P Feb 04
SOYBEANS Sep 27	@S7U	1082'0				1057'0	4'0	1:15P Feb 04
SOYBEANS Nov 27	@S7X	1081'4	1092'6	1100'0	1083'0	1083'4	2'6	1:15P Feb 04
SOYBEANS Jan 28	@S8F	1092'0	1094'2	1094'2	1094'2	1094'2	2'6	1:15P Feb 04
SOYBEANS Mar 28	@S8H	1094'0	1100'0	1100'0	1100'0	1100'0	2'6	1:15P Feb 04
SOYBEANS May 28	@S8K	1099'0				1101'6	2'6	1:15P Feb 04
SOYBEANS Jul 28	@S8N	1106'2				1109'0	2'6	1:15P Feb 04
SOYBEANS Aug 28	@S8Q	1099'0				1101'6	2'6	1:15P Feb 04
SOYBEANS Sep 28	@S8U	1081'4				1084'2	2'6	1:15P Feb 04
SOYBEANS Nov 28	@S8X	1079'2				1075'0	2'6	1:15P Feb 04
SOYBEANS Jul 29	@S9N	1098'4				1101'2	2'6	1:15P Feb 04
SOYBEANS Nov 29	@S9X	1086'6	1086'6	1086'6	1086'6	1086'6	2'6	1:15P Feb 04
WHEAT Mar 26	@W6H	528'6	529'2	531'6	522'2	526'6	-2'0	1:19P Feb 04
WHEAT May 26	@W6K	537'6	538'2	541'0	531'6	536'2	-1'4	1:19P Feb 04
WHEAT Jul 26	@W6N	548'6	549'6	552'0	542'6	547'2	-1'4	1:19P Feb 04
WHEAT Sep 26	@W6U	561'4	562'6	564'2	555'4	560'2	-1'2	1:19P Feb 04
WHEAT Dec 26	@W6Z	580'2	581'4	583'0	574'0	579'0	-1'2	1:19P Feb 04
WHEAT Mar 27	@W7H	596'0	598'0	598'0	591'0	594'6	-0'6	1:15P Feb 04
WHEAT May 27	@W7K	604'4				603'6	-0'6	1:15P Feb 04
WHEAT Jul 27	@W7N	603'2	605'0	605'0	598'2	601'4	-1'0	1:15P Feb 04
WHEAT Sep 27	@W7U	611'6				620'0	-1'0	1:15P Feb 04
LIVE CATTLE Feb 26	@LE6G	240.325	240.450	242.550	239.925	240.525	0.200	1:04P Feb 04
LIVE CATTLE Apr 26	@LE6J	241.625	241.875	244.575	241.325	241.650	0.175	1:04P Feb 04
LIVE CATTLE Jun 26	@LE6M	236.625	236.775	239.375	236.450	237.100	0.600	1:04P Feb 04
LIVE CATTLE Aug 26	@LE6Q	233.825	233.975	236.450	233.700	234.725	0.900	1:04P Feb 04
LIVE CATTLE Oct 26	@LE6V	233.100	233.250	235.525	232.975	234.100	1.100	1:04P Feb 04
FEEDER CATTLE Mar 26	@GF6H	367.925	367.925	373.600	367.850	369.900	2.150	1:04P Feb 04
FEEDER CATTLE Apr 26	@GF6J	365.875	365.750	371.025	365.750	367.425	1.625	1:04P Feb 04
FEEDER CATTLE May 26	@GF6K	362.400	362.200	367.100	362.200	363.700	1.350	1:04P Feb 04

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6H)
Exchange:	CBOT
Last Trade:	429'0
Change:	1'0
Bid:	429'0
Ask:	429'0
Today's High:	432'6
Today's Low:	425'2
Volume:	220,513
Open:	428'4
Settle:	429'4s
Prev:	428'4
Contract High:
Contract Low:
Updated:	Feb-04-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Unchanged on Average

Editorial Staff –

Posted at Friday, January 30, 2026 1:20PM CST

@C6H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.