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 428'6 428'6 429'4 428'4 429'2 0'4 12:17A Feb 11
CORN  May 26 @C6K 437'2 437'0 438'0 436'6 437'4 0'2 12:02A Feb 11
CORN  Jul 26 @C6N 444'6 444'6 445'2 444'2 444'6 0'0 11:19P Feb 10
CORN  Sep 26 @C6U 443'4 443'0 444'0 442'6 443'2 -0'2 11:23P Feb 10
CORN  Dec 26 @C6Z 458'2 458'0 458'4 457'2 458'0 -0'2 11:49P Feb 10
CORN  Mar 27 @C7H 470'4 470'0 471'0 470'0 470'2 -0'2 8:07P Feb 10
CORN  May 27 @C7K 476'6 476'2 476'6 476'2 476'6 0'0 8:52P Feb 10
CORN  Jul 27 @C7N 479'6 480'0 480'0 480'0 480'0 0'2 7:00P Feb 10
CORN  Sep 27 @C7U 464'6 464'6 0'0 1:15P Feb 10
SOYBEANS  Mar 26 @S6H 1122'4 1122'4 1125'0 1120'4 1123'6 1'2 12:18A Feb 11
SOYBEANS  May 26 @S6K 1137'4 1137'0 1139'6 1135'2 1139'0 1'4 12:17A Feb 11
SOYBEANS  Jul 26 @S6N 1149'4 1148'6 1151'2 1147'2 1151'0 1'4 12:17A Feb 11
SOYBEANS  Aug 26 @S6Q 1138'6 1137'6 1140'2 1136'4 1140'2 1'4 12:02A Feb 11
SOYBEANS  Sep 26 @S6U 1109'0 1108'6 1109'6 1106'0 1109'6 0'6 12:03A Feb 11
SOYBEANS  Nov 26 @S6X 1106'4 1105'0 1107'4 1103'6 1107'4 1'0 12:09A Feb 11
SOYBEANS  Jan 27 @S7F 1116'2 1115'2 1117'2 1114'4 1117'0 0'6 12:02A Feb 11
SOYBEANS  Mar 27 @S7H 1116'4 1115'2 1117'4 1114'2 1117'2 0'6 12:10A Feb 11
SOYBEANS  May 27 @S7K 1120'2 1121'2 1121'2 1121'2 1121'2 1'0 8:35P Feb 10
SOYBEANS  Jul 27 @S7N 1127'0 1127'2 0'0 1:15P Feb 10
SOYBEANS  Aug 27 @S7Q 1118'6 1108'6 0'0 1:15P Feb 10
SOYBEANS  Sep 27 @S7U 1093'2 1057'0 0'0 1:15P Feb 10
SOYBEANS  Nov 27 @S7X 1090'4 1088'2 1092'0 1088'2 1092'0 1'4 8:38P Feb 10
SOYBEANS  Jan 28 @S8F 1100'4 1097'6 0'0 1:15P Feb 10
SOYBEANS  Mar 28 @S8H 1102'4 1100'0 0'0 1:15P Feb 10
SOYBEANS  May 28 @S8K 1107'4 1107'4 0'0 1:15P Feb 10
SOYBEANS  Jul 28 @S8N 1114'6 1114'6 0'0 1:15P Feb 10
SOYBEANS  Aug 28 @S8Q 1107'4 1107'4 0'0 1:15P Feb 10
SOYBEANS  Sep 28 @S8U 1090'2 1090'2 0'0 1:15P Feb 10
SOYBEANS  Nov 28 @S8X 1087'6 1080'0 0'0 1:15P Feb 10
SOYBEANS  Jul 29 @S9N 1107'0 1107'0 0'0 1:15P Feb 10
SOYBEANS  Nov 29 @S9X 1095'2 1092'0 0'0 1:15P Feb 10
WHEAT  Mar 26 @W6H 528'2 529'6 532'2 529'2 531'6 3'4 12:18A Feb 11
WHEAT  May 26 @W6K 538'0 539'2 541'2 539'0 540'2 2'2 11:56P Feb 10
WHEAT  Jul 26 @W6N 548'2 549'0 550'6 548'4 550'2 2'0 12:10A Feb 11
WHEAT  Sep 26 @W6U 560'6 561'2 562'6 561'2 562'2 1'4 12:12A Feb 11
WHEAT  Dec 26 @W6Z 579'4 580'2 581'2 579'6 580'4 1'0 10:56P Feb 10
WHEAT  Mar 27 @W7H 595'6 596'0 597'2 595'4 597'2 1'4 9:00P Feb 10
WHEAT  May 27 @W7K 604'0 604'2 0'0 1:15P Feb 10
WHEAT  Jul 27 @W7N 603'0 600'4 0'0 1:15P Feb 10
WHEAT  Sep 27 @W7U 610'4 603'6 0'0 1:15P Feb 10
LIVE CATTLE  Feb 26 @LE6G 239.300 239.800 240.175 238.725 239.250 - 0.200 1:04P Feb 10
LIVE CATTLE  Apr 26 @LE6J 238.200 238.500 238.950 237.000 237.450 - 0.775 1:04P Feb 10
LIVE CATTLE  Jun 26 @LE6M 234.325 234.600 235.325 233.450 233.825 - 0.525 1:04P Feb 10
LIVE CATTLE  Aug 26 @LE6Q 232.575 232.975 233.500 231.650 231.975 - 0.525 1:04P Feb 10
LIVE CATTLE  Oct 26 @LE6V 232.300 232.500 233.150 231.300 231.800 - 0.525 1:04P Feb 10
FEEDER CATTLE  Mar 26 @GF6H 367.450 368.150 368.325 364.075 364.900 - 2.675 1:04P Feb 10
FEEDER CATTLE  Apr 26 @GF6J 363.200 363.725 364.800 360.700 361.425 - 1.925 1:04P Feb 10
FEEDER CATTLE  May 26 @GF6K 357.775 358.250 360.075 356.250 356.925 - 1.000 1:04P Feb 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  429'2
Change:  0'4
Bid:  429'0
Ask:  429'2
Today's High:  429'4
Today's Low:  428'4
Volume:  222,724
Open:  428'6
Settle:  428'6
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Feb-11-2026
12:17:00AM
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