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 430'2 428'6 430'0 427'2 428'4 -1'4 1:19P Feb 09
CORN  May 26 @C6K 438'6 437'4 438'2 435'4 437'0 -1'6 1:19P Feb 09
CORN  Jul 26 @C6N 445'2 444'2 445'0 442'0 443'4 -1'4 1:19P Feb 09
CORN  Sep 26 @C6U 443'4 442'4 443'2 441'0 442'6 -0'6 1:19P Feb 09
CORN  Dec 26 @C6Z 457'6 456'4 457'4 455'4 457'0 -0'4 1:19P Feb 09
CORN  Mar 27 @C7H 469'4 468'2 469'6 467'4 469'2 0'0 1:19P Feb 09
CORN  May 27 @C7K 475'4 474'2 475'4 473'6 475'4 -0'2 1:19P Feb 09
CORN  Jul 27 @C7N 478'4 478'0 478'4 476'6 478'4 -0'2 1:17P Feb 09
CORN  Sep 27 @C7U 463'6 462'6 463'4 462'0 463'4 -0'4 1:15P Feb 09
SOYBEANS  Mar 26 @S6H 1115'2 1112'2 1116'2 1106'0 1109'6 -4'4 1:19P Feb 09
SOYBEANS  May 26 @S6K 1128'6 1125'0 1129'6 1120'0 1124'0 -3'6 1:19P Feb 09
SOYBEANS  Jul 26 @S6N 1139'4 1134'6 1140'4 1130'4 1135'4 -3'0 1:19P Feb 09
SOYBEANS  Aug 26 @S6Q 1128'0 1122'2 1127'4 1119'6 1125'2 -2'0 1:19P Feb 09
SOYBEANS  Sep 26 @S6U 1096'6 1092'0 1097'4 1090'2 1096'2 0'6 1:19P Feb 09
SOYBEANS  Nov 26 @S6X 1094'0 1093'0 1096'0 1087'4 1094'4 1'6 1:19P Feb 09
SOYBEANS  Jan 27 @S7F 1103'4 1101'4 1106'0 1097'2 1104'4 2'0 1:18P Feb 09
SOYBEANS  Mar 27 @S7H 1103'4 1101'2 1106'0 1098'0 1105'0 2'4 1:17P Feb 09
SOYBEANS  May 27 @S7K 1107'2 1104'6 1110'0 1102'4 1109'2 2'6 1:17P Feb 09
SOYBEANS  Jul 27 @S7N 1113'0 1110'4 1115'6 1108'2 1114'4 3'0 1:19P Feb 09
SOYBEANS  Aug 27 @S7Q 1104'6 1108'6 3'0 1:15P Feb 09
SOYBEANS  Sep 27 @S7U 1083'2 1057'0 2'2 1:15P Feb 09
SOYBEANS  Nov 27 @S7X 1080'4 1077'2 1081'6 1074'4 1081'6 2'0 1:15P Feb 09
SOYBEANS  Jan 28 @S8F 1090'4 1097'6 2'0 1:15P Feb 09
SOYBEANS  Mar 28 @S8H 1092'6 1100'0 1'6 1:15P Feb 09
SOYBEANS  May 28 @S8K 1097'6 1099'4 1'6 1:15P Feb 09
SOYBEANS  Jul 28 @S8N 1105'0 1106'6 1'6 1:15P Feb 09
SOYBEANS  Aug 28 @S8Q 1097'6 1099'4 1'6 1:15P Feb 09
SOYBEANS  Sep 28 @S8U 1081'2 1082'2 1'0 1:15P Feb 09
SOYBEANS  Nov 28 @S8X 1078'6 1087'0 1'0 1:15P Feb 09
SOYBEANS  Jul 29 @S9N 1098'0 1099'0 1'0 1:15P Feb 09
SOYBEANS  Nov 29 @S9X 1086'2 1092'0 1'0 1:15P Feb 09
WHEAT  Mar 26 @W6H 529'6 530'4 531'4 525'4 528'2 -1'0 1:19P Feb 09
WHEAT  May 26 @W6K 539'0 539'2 540'6 535'2 538'4 -0'2 1:19P Feb 09
WHEAT  Jul 26 @W6N 549'2 550'0 550'0 545'2 548'6 -0'2 1:19P Feb 09
WHEAT  Sep 26 @W6U 561'6 561'4 562'0 557'6 561'0 -0'4 1:17P Feb 09
WHEAT  Dec 26 @W6Z 580'0 580'0 580'2 576'0 579'4 0'0 1:19P Feb 09
WHEAT  Mar 27 @W7H 595'6 593'4 596'4 591'6 595'6 0'2 1:19P Feb 09
WHEAT  May 27 @W7K 604'0 602'6 0'2 1:15P Feb 09
WHEAT  Jul 27 @W7N 602'6 600'4 602'0 600'4 602'0 0'4 1:15P Feb 09
WHEAT  Sep 27 @W7U 611'0 614'2 0'2 1:15P Feb 09
LIVE CATTLE  Feb 26 @LE6G 237.750 239.400 240.375 238.575 239.100 1.550 1:04P Feb 09
LIVE CATTLE  Apr 26 @LE6J 237.250 238.600 239.400 237.275 238.225 0.950 1:04P Feb 09
LIVE CATTLE  Jun 26 @LE6M 233.850 234.725 235.850 233.325 234.375 0.475 1:04P Feb 09
LIVE CATTLE  Aug 26 @LE6Q 232.150 233.500 234.000 231.475 232.700 0.425 1:04P Feb 09
LIVE CATTLE  Oct 26 @LE6V 231.875 232.650 233.600 231.250 232.400 0.425 1:04P Feb 09
FEEDER CATTLE  Mar 26 @GF6H 367.425 367.900 369.800 365.825 367.750 0.025 1:04P Feb 09
FEEDER CATTLE  Apr 26 @GF6J 362.800 363.250 365.750 361.600 363.450 0.400 1:04P Feb 09
FEEDER CATTLE  May 26 @GF6K 357.125 357.375 360.725 356.250 358.075 0.650 1:04P Feb 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'4
Change:  -1'4
Bid:  428'4
Ask:  428'4
Today's High:  430'0
Today's Low:  427'2
Volume:  153,899
Open:  428'6
Settle:  428'6s
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Feb-09-2026
1:19:00PM
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