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 428'6 428'0 429'2 428'0 429'2 0'4 2:51A Feb 10
CORN  May 26 @C6K 437'0 436'4 437'4 436'4 437'4 0'4 2:53A Feb 10
CORN  Jul 26 @C6N 443'6 443'2 444'2 443'0 444'2 0'4 2:50A Feb 10
CORN  Sep 26 @C6U 442'6 441'6 443'0 441'6 443'0 0'2 2:54A Feb 10
CORN  Dec 26 @C6Z 457'2 456'6 457'4 456'4 457'4 0'2 2:43A Feb 10
CORN  Mar 27 @C7H 469'4 469'0 469'4 468'6 469'0 -0'4 10:08P Feb 09
CORN  May 27 @C7K 475'2 475'2 475'2 475'2 475'2 0'0 2:04A Feb 10
CORN  Jul 27 @C7N 478'2 477'6 478'6 477'6 478'6 0'4 2:41A Feb 10
CORN  Sep 27 @C7U 463'2 463'4 0'0 1:15P Feb 09
SOYBEANS  Mar 26 @S6H 1110'6 1110'0 1113'4 1108'4 1110'0 -0'6 2:53A Feb 10
SOYBEANS  May 26 @S6K 1125'0 1124'0 1127'4 1123'0 1124'4 -0'4 2:53A Feb 10
SOYBEANS  Jul 26 @S6N 1136'4 1135'2 1139'0 1134'4 1136'4 0'0 2:46A Feb 10
SOYBEANS  Aug 26 @S6Q 1126'0 1124'6 1128'0 1124'4 1126'0 0'0 2:49A Feb 10
SOYBEANS  Sep 26 @S6U 1097'4 1097'4 1098'6 1095'0 1096'6 -0'6 2:41A Feb 10
SOYBEANS  Nov 26 @S6X 1095'6 1094'4 1096'6 1093'0 1095'0 -0'6 2:52A Feb 10
SOYBEANS  Jan 27 @S7F 1105'4 1103'6 1106'2 1102'4 1105'0 -0'4 2:41A Feb 10
SOYBEANS  Mar 27 @S7H 1106'0 1105'0 -1'0 1:17P Feb 09
SOYBEANS  May 27 @S7K 1110'0 1110'2 1110'2 1108'2 1109'4 -0'4 2:47A Feb 10
SOYBEANS  Jul 27 @S7N 1116'0 1114'4 1115'0 1114'4 1115'0 -1'0 2:41A Feb 10
SOYBEANS  Aug 27 @S7Q 1107'6 1108'6 0'0 1:15P Feb 09
SOYBEANS  Sep 27 @S7U 1085'4 1057'0 0'0 1:15P Feb 09
SOYBEANS  Nov 27 @S7X 1082'4 1084'0 1084'2 1084'0 1084'2 1'6 10:35P Feb 09
SOYBEANS  Jan 28 @S8F 1092'4 1097'6 0'0 1:15P Feb 09
SOYBEANS  Mar 28 @S8H 1094'4 1100'0 0'0 1:15P Feb 09
SOYBEANS  May 28 @S8K 1099'4 1099'4 0'0 1:15P Feb 09
SOYBEANS  Jul 28 @S8N 1106'6 1106'6 0'0 1:15P Feb 09
SOYBEANS  Aug 28 @S8Q 1099'4 1099'4 0'0 1:15P Feb 09
SOYBEANS  Sep 28 @S8U 1082'2 1082'2 0'0 1:15P Feb 09
SOYBEANS  Nov 28 @S8X 1079'6 1080'0 1080'0 1080'0 1080'0 0'2 8:40P Feb 09
SOYBEANS  Jul 29 @S9N 1099'0 1099'0 0'0 1:15P Feb 09
SOYBEANS  Nov 29 @S9X 1087'2 1092'0 0'0 1:15P Feb 09
WHEAT  Mar 26 @W6H 528'6 527'2 528'6 526'0 527'2 -1'4 2:54A Feb 10
WHEAT  May 26 @W6K 538'6 537'6 539'2 536'0 537'4 -1'2 2:52A Feb 10
WHEAT  Jul 26 @W6N 549'0 548'4 549'2 546'4 547'4 -1'4 2:49A Feb 10
WHEAT  Sep 26 @W6U 561'2 561'6 562'4 559'0 560'0 -1'2 2:52A Feb 10
WHEAT  Dec 26 @W6Z 580'0 580'0 580'0 577'4 577'4 -2'4 2:28A Feb 10
WHEAT  Mar 27 @W7H 596'0 594'2 594'2 593'4 593'4 -2'4 2:28A Feb 10
WHEAT  May 27 @W7K 604'2 602'6 0'0 1:15P Feb 09
WHEAT  Jul 27 @W7N 603'2 602'0 0'0 1:15P Feb 09
WHEAT  Sep 27 @W7U 611'2 614'2 0'0 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:  429'2
Change:  0'4
Bid:  429'0
Ask:  429'2
Today's High:  429'2
Today's Low:  428'0
Volume:  182,317
Open:  428'0
Settle:  428'6
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Feb-10-2026
2:51:00AM
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