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 427'4 428'0 429'2 427'0 428'2 0'6 7:04A Feb 12
CORN  May 26 @C6K 436'4 436'6 438'2 436'2 437'4 1'0 7:03A Feb 12
CORN  Jul 26 @C6N 444'2 444'6 446'0 444'2 445'0 0'6 7:03A Feb 12
CORN  Sep 26 @C6U 444'6 444'6 446'2 444'4 446'2 1'4 6:51A Feb 12
CORN  Dec 26 @C6Z 459'6 459'6 461'0 459'2 460'4 0'6 7:03A Feb 12
CORN  Mar 27 @C7H 472'2 472'0 473'4 471'6 472'6 0'4 7:02A Feb 12
CORN  May 27 @C7K 478'4 479'4 479'6 478'2 479'2 0'6 7:03A Feb 12
CORN  Jul 27 @C7N 482'0 482'0 483'0 481'4 482'6 0'6 6:32A Feb 12
CORN  Sep 27 @C7U 466'2 467'2 0'0 1:15P Feb 11
SOYBEANS  Mar 26 @S6H 1124'0 1129'4 1141'0 1128'4 1135'6 11'6 7:04A Feb 12
SOYBEANS  May 26 @S6K 1139'4 1144'0 1156'0 1143'2 1151'4 12'0 7:04A Feb 12
SOYBEANS  Jul 26 @S6N 1152'4 1155'6 1167'6 1155'6 1163'2 10'6 7:04A Feb 12
SOYBEANS  Aug 26 @S6Q 1142'4 1145'6 1154'6 1145'6 1151'6 9'2 7:04A Feb 12
SOYBEANS  Sep 26 @S6U 1112'6 1114'4 1120'2 1113'0 1118'2 5'4 7:04A Feb 12
SOYBEANS  Nov 26 @S6X 1110'4 1111'0 1117'0 1109'2 1114'2 3'6 7:04A Feb 12
SOYBEANS  Jan 27 @S7F 1120'4 1120'6 1125'6 1120'4 1123'0 2'4 6:56A Feb 12
SOYBEANS  Mar 27 @S7H 1120'6 1121'0 1126'0 1120'4 1123'0 2'2 7:02A Feb 12
SOYBEANS  May 27 @S7K 1125'0 1124'4 1129'0 1124'4 1126'0 1'0 6:57A Feb 12
SOYBEANS  Jul 27 @S7N 1131'0 1132'0 1133'4 1131'4 1131'4 0'4 6:50A Feb 12
SOYBEANS  Aug 27 @S7Q 1121'6 1108'6 0'0 1:15P Feb 11
SOYBEANS  Sep 27 @S7U 1095'6 1057'0 0'0 1:15P Feb 11
SOYBEANS  Nov 27 @S7X 1092'2 1095'0 1096'0 1092'0 1092'0 -0'2 7:04A Feb 12
SOYBEANS  Jan 28 @S8F 1101'6 1097'6 0'0 1:15P Feb 11
SOYBEANS  Mar 28 @S8H 1103'4 1100'0 0'0 1:15P Feb 11
SOYBEANS  May 28 @S8K 1108'4 1108'4 0'0 1:15P Feb 11
SOYBEANS  Jul 28 @S8N 1115'6 1122'2 1122'2 1122'2 1122'2 6'4 11:37P Feb 11
SOYBEANS  Aug 28 @S8Q 1108'4 1108'4 0'0 1:15P Feb 11
SOYBEANS  Sep 28 @S8U 1091'4 1091'4 0'0 1:15P Feb 11
SOYBEANS  Nov 28 @S8X 1089'0 1080'0 0'0 1:15P Feb 11
SOYBEANS  Jul 29 @S9N 1108'2 1108'2 0'0 1:15P Feb 11
SOYBEANS  Nov 29 @S9X 1096'4 1092'0 0'0 1:15P Feb 11
WHEAT  Mar 26 @W6H 537'2 537'2 541'0 536'0 538'0 0'6 7:04A Feb 12
WHEAT  May 26 @W6K 545'2 545'0 548'4 543'6 545'2 0'0 7:04A Feb 12
WHEAT  Jul 26 @W6N 554'4 554'0 557'2 552'4 554'2 -0'2 7:03A Feb 12
WHEAT  Sep 26 @W6U 566'4 566'6 569'0 565'2 565'6 -0'6 7:03A Feb 12
WHEAT  Dec 26 @W6Z 584'4 585'0 586'6 582'4 583'6 -0'6 7:03A Feb 12
WHEAT  Mar 27 @W7H 599'6 598'6 601'6 597'2 598'4 -1'2 7:03A Feb 12
WHEAT  May 27 @W7K 607'2 609'2 609'2 609'2 609'2 2'0 5:00A Feb 12
WHEAT  Jul 27 @W7N 606'0 605'0 605'0 604'6 604'6 -1'2 8:23P Feb 11
WHEAT  Sep 27 @W7U 612'4 603'6 0'0 1:15P Feb 11
LIVE CATTLE  Feb 26 @LE6G 239.100 239.525 242.500 239.250 242.350 3.250 1:04P Feb 11
LIVE CATTLE  Apr 26 @LE6J 237.425 237.850 241.225 237.250 240.875 3.550 1:04P Feb 11
LIVE CATTLE  Jun 26 @LE6M 233.800 234.125 236.950 233.525 236.450 2.775 1:04P Feb 11
LIVE CATTLE  Aug 26 @LE6Q 232.050 232.325 234.500 231.775 234.100 2.175 1:04P Feb 11
LIVE CATTLE  Oct 26 @LE6V 231.775 232.175 233.775 231.475 233.500 1.800 1:04P Feb 11
FEEDER CATTLE  Mar 26 @GF6H 364.775 365.600 368.100 364.325 367.150 2.675 1:04P Feb 11
FEEDER CATTLE  Apr 26 @GF6J 361.275 362.225 365.175 360.950 364.300 3.325 1:04P Feb 11
FEEDER CATTLE  May 26 @GF6K 356.775 357.500 360.850 356.525 360.075 3.650 1:04P Feb 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'2
Change:  0'6
Bid:  428'0
Ask:  428'2
Today's High:  429'2
Today's Low:  427'0
Volume:  252,146
Open:  428'0
Settle:  427'4
Prev:  427'4
Contract High: 
Contract Low: 
Updated:  Feb-12-2026
7:01:00AM
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