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 428'6 428'6 429'4 425'2 427'6 -1'2 1:19P Feb 11
CORN  May 26 @C6K 437'2 437'0 438'0 434'0 437'0 -0'6 1:19P Feb 11
CORN  Jul 26 @C6N 444'6 444'6 445'6 441'6 444'4 -0'4 1:19P Feb 11
CORN  Sep 26 @C6U 443'4 443'0 445'6 441'6 445'0 1'2 1:19P Feb 11
CORN  Dec 26 @C6Z 458'2 458'0 461'0 456'6 460'0 1'4 1:19P Feb 11
CORN  Mar 27 @C7H 470'4 470'0 473'2 469'2 472'4 1'6 1:18P Feb 11
CORN  May 27 @C7K 476'6 476'2 479'2 476'0 478'4 1'6 1:15P Feb 11
CORN  Jul 27 @C7N 479'6 480'0 483'0 479'2 482'0 2'2 1:19P Feb 11
CORN  Sep 27 @C7U 464'6 464'2 467'2 464'0 467'2 1'4 1:15P Feb 11
SOYBEANS  Mar 26 @S6H 1122'4 1122'4 1128'2 1113'0 1123'4 1'4 1:19P Feb 11
SOYBEANS  May 26 @S6K 1137'4 1137'0 1143'2 1128'2 1139'0 2'0 1:19P Feb 11
SOYBEANS  Jul 26 @S6N 1149'4 1148'6 1155'6 1141'4 1152'0 3'0 1:19P Feb 11
SOYBEANS  Aug 26 @S6Q 1138'6 1137'6 1145'4 1133'2 1142'2 3'6 1:19P Feb 11
SOYBEANS  Sep 26 @S6U 1109'0 1108'6 1115'4 1105'4 1111'4 3'6 1:19P Feb 11
SOYBEANS  Nov 26 @S6X 1106'4 1105'0 1113'6 1103'6 1109'4 4'0 1:19P Feb 11
SOYBEANS  Jan 27 @S7F 1116'2 1115'2 1123'4 1114'0 1119'0 4'2 1:19P Feb 11
SOYBEANS  Mar 27 @S7H 1116'4 1115'2 1123'6 1114'2 1119'0 4'2 1:19P Feb 11
SOYBEANS  May 27 @S7K 1120'2 1121'2 1127'6 1119'4 1123'0 4'6 1:19P Feb 11
SOYBEANS  Jul 27 @S7N 1127'0 1127'2 1133'4 1125'4 1130'0 4'0 1:15P Feb 11
SOYBEANS  Aug 27 @S7Q 1118'6 1108'6 3'0 1:15P Feb 11
SOYBEANS  Sep 27 @S7U 1093'2 1057'0 2'4 1:15P Feb 11
SOYBEANS  Nov 27 @S7X 1090'4 1088'2 1094'6 1088'2 1094'0 1'6 1:15P Feb 11
SOYBEANS  Jan 28 @S8F 1100'4 1097'6 1'2 1:15P Feb 11
SOYBEANS  Mar 28 @S8H 1102'4 1100'0 1'0 1:15P Feb 11
SOYBEANS  May 28 @S8K 1107'4 1108'4 1'0 1:15P Feb 11
SOYBEANS  Jul 28 @S8N 1114'6 1115'6 1'0 1:15P Feb 11
SOYBEANS  Aug 28 @S8Q 1107'4 1108'4 1'0 1:15P Feb 11
SOYBEANS  Sep 28 @S8U 1090'2 1091'4 1'2 1:15P Feb 11
SOYBEANS  Nov 28 @S8X 1087'6 1080'0 1'2 1:15P Feb 11
SOYBEANS  Jul 29 @S9N 1107'0 1108'2 1'2 1:15P Feb 11
SOYBEANS  Nov 29 @S9X 1095'2 1092'0 1'2 1:15P Feb 11
WHEAT  Mar 26 @W6H 528'2 529'6 540'0 528'0 537'0 9'0 1:19P Feb 11
WHEAT  May 26 @W6K 538'0 539'2 547'2 536'4 544'6 7'2 1:19P Feb 11
WHEAT  Jul 26 @W6N 548'2 549'0 556'0 546'2 554'0 6'2 1:19P Feb 11
WHEAT  Sep 26 @W6U 560'6 561'2 567'6 558'0 566'0 5'6 1:19P Feb 11
WHEAT  Dec 26 @W6Z 579'4 580'2 585'2 576'0 584'0 5'0 1:19P Feb 11
WHEAT  Mar 27 @W7H 595'6 596'0 600'2 591'2 599'0 4'0 1:18P Feb 11
WHEAT  May 27 @W7K 604'0 606'0 607'0 606'0 607'0 3'2 1:15P Feb 11
WHEAT  Jul 27 @W7N 603'0 605'0 605'0 602'2 602'2 3'0 1:15P Feb 11
WHEAT  Sep 27 @W7U 610'4 603'6 2'0 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:  427'6
Change:  -1'2
Bid:  427'6
Ask:  428'0
Today's High:  429'4
Today's Low:  425'2
Volume:  226,033
Open:  428'6
Settle:  427'4s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Feb-11-2026
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