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 431'6 431'6 0'0 1:19P Feb 13
CORN  May 26 @C6K 442'0 441'6 0'0 1:19P Feb 13
CORN  Jul 26 @C6N 450'0 449'4 0'0 1:19P Feb 13
CORN  Sep 26 @C6U 450'4 450'0 0'0 1:19P Feb 13
CORN  Dec 26 @C6Z 464'4 463'6 0'0 1:19P Feb 13
CORN  Mar 27 @C7H 476'2 475'4 0'0 1:19P Feb 13
CORN  May 27 @C7K 482'2 481'6 0'0 1:19P Feb 13
CORN  Jul 27 @C7N 485'2 484'4 0'0 1:19P Feb 13
CORN  Sep 27 @C7U 468'4 467'6 468'4 467'2 467'6 -0'6 1:18P Feb 13
SOYBEANS  Mar 26 @S6H 1133'0 1134'6 0'0 1:19P Feb 13
SOYBEANS  May 26 @S6K 1148'4 1149'6 0'0 1:19P Feb 13
SOYBEANS  Jul 26 @S6N 1160'4 1161'4 0'0 1:19P Feb 13
SOYBEANS  Aug 26 @S6Q 1148'6 1150'0 1'2 1:19P Feb 13
SOYBEANS  Sep 26 @S6U 1119'4 1117'6 1121'6 1110'4 1118'0 -1'4 1:19P Feb 13
SOYBEANS  Nov 26 @S6X 1113'4 1115'4 0'0 1:19P Feb 13
SOYBEANS  Jan 27 @S7F 1123'2 1124'0 0'0 1:18P Feb 13
SOYBEANS  Mar 27 @S7H 1122'4 1123'6 0'0 1:19P Feb 13
SOYBEANS  May 27 @S7K 1128'0 1127'6 1130'2 1122'6 1127'4 -0'4 1:19P Feb 13
SOYBEANS  Jul 27 @S7N 1133'2 1134'4 1135'2 1128'6 1132'2 -1'0 1:19P Feb 13
SOYBEANS  Aug 27 @S7Q 1123'4 1108'6 -2'0 1:15P Feb 13
SOYBEANS  Sep 27 @S7U 1096'2 1057'0 -2'6 1:15P Feb 13
SOYBEANS  Nov 27 @S7X 1088'6 1090'0 0'0 1:19P Feb 13
SOYBEANS  Jan 28 @S8F 1101'4 1097'6 -3'0 1:15P Feb 13
SOYBEANS  Mar 28 @S8H 1103'4 1100'0 -3'0 1:15P Feb 13
SOYBEANS  May 28 @S8K 1108'4 1105'4 -3'0 1:15P Feb 13
SOYBEANS  Jul 28 @S8N 1116'0 1115'0 -3'0 1:15P Feb 13
SOYBEANS  Aug 28 @S8Q 1108'6 1105'6 -3'0 1:15P Feb 13
SOYBEANS  Sep 28 @S8U 1092'2 1089'6 -2'4 1:15P Feb 13
SOYBEANS  Nov 28 @S8X 1089'6 1080'0 -2'4 1:15P Feb 13
SOYBEANS  Jul 29 @S9N 1109'0 1106'4 -2'4 1:15P Feb 13
SOYBEANS  Nov 29 @S9X 1097'2 1092'0 -2'4 1:15P Feb 13
WHEAT  Mar 26 @W6H 548'6 549'0 0'0 1:19P Feb 13
WHEAT  May 26 @W6K 548'4 548'6 0'0 1:19P Feb 13
WHEAT  Jul 26 @W6N 557'0 557'2 0'0 1:19P Feb 13
WHEAT  Sep 26 @W6U 568'6 568'6 0'0 1:19P Feb 13
WHEAT  Dec 26 @W6Z 586'2 586'4 0'0 1:19P Feb 13
WHEAT  Mar 27 @W7H 601'0 601'0 0'0 1:17P Feb 13
WHEAT  May 27 @W7K 618'2 613'6 613'6 607'6 607'6 -9'4 1:15P Feb 13
WHEAT  Jul 27 @W7N 607'0 610'0 0'0 1:15P Feb 13
WHEAT  Sep 27 @W7U 622'4 622'4 622'4 622'4 622'4 -9'4 1:15P Feb 13
LIVE CATTLE  Feb 26 @LE6G 242.500 242.500 243.700 241.950 242.925 0.575 1:04P Feb 13
LIVE CATTLE  Apr 26 @LE6J 240.650 240.650 241.675 239.500 240.400 - 0.025 1:04P Feb 13
LIVE CATTLE  Jun 26 @LE6M 236.250 236.100 237.200 235.100 235.925 - 0.100 1:04P Feb 13
LIVE CATTLE  Aug 26 @LE6Q 234.075 233.975 234.875 232.875 233.500 - 0.350 1:04P Feb 13
LIVE CATTLE  Oct 26 @LE6V 233.525 233.500 234.250 232.325 232.850 - 0.400 1:04P Feb 13
FEEDER CATTLE  Mar 26 @GF6H 365.725 365.700 369.200 364.450 365.675 0.425 1:04P Feb 13
FEEDER CATTLE  Apr 26 @GF6J 363.625 363.900 366.250 361.775 362.875 - 0.175 1:04P Feb 13
FEEDER CATTLE  May 26 @GF6K 359.900 359.850 362.100 357.925 358.625 - 0.475 1:04P Feb 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'6
Change:  0'0
Bid:  431'2
Ask:  431'2
Today's High: 
Today's Low: 
Volume:  236,783
Open: 
Settle:  431'6
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Feb-13-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM 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