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 431'2 431'0 432'4 429'4 431'6 0'4 11:56A Feb 13
CORN  May 26 @C6K 441'6 441'0 442'4 439'6 442'0 0'2 11:56A Feb 13
CORN  Jul 26 @C6N 449'6 449'2 450'2 447'2 450'0 0'2 11:55A Feb 13
CORN  Sep 26 @C6U 449'4 449'0 450'0 447'6 449'2 -0'2 11:55A Feb 13
CORN  Dec 26 @C6Z 464'0 463'0 464'0 462'0 463'2 -0'6 11:56A Feb 13
CORN  Mar 27 @C7H 475'6 474'2 475'6 474'0 475'0 -0'6 11:53A Feb 13
CORN  May 27 @C7K 482'2 481'2 481'2 480'2 481'0 -1'2 11:27A Feb 13
CORN  Jul 27 @C7N 485'2 484'2 485'0 483'4 484'2 -1'0 11:36A Feb 13
CORN  Sep 27 @C7U 468'4 467'6 468'0 467'2 467'6 -0'6 11:33A Feb 13
SOYBEANS  Mar 26 @S6H 1137'2 1136'0 1139'4 1122'0 1132'4 -4'6 11:56A Feb 13
SOYBEANS  May 26 @S6K 1152'2 1150'4 1155'2 1137'6 1147'6 -4'4 11:56A Feb 13
SOYBEANS  Jul 26 @S6N 1163'6 1162'0 1167'0 1150'2 1159'4 -4'2 11:56A Feb 13
SOYBEANS  Aug 26 @S6Q 1152'2 1151'2 1155'2 1140'2 1147'6 -4'4 11:56A Feb 13
SOYBEANS  Sep 26 @S6U 1119'4 1117'6 1121'6 1110'4 1115'2 -4'2 11:52A Feb 13
SOYBEANS  Nov 26 @S6X 1116'2 1115'0 1119'0 1109'4 1111'4 -4'6 11:56A Feb 13
SOYBEANS  Jan 27 @S7F 1125'6 1124'0 1128'0 1119'0 1121'6 -4'0 11:52A Feb 13
SOYBEANS  Mar 27 @S7H 1124'6 1120'4 1127'0 1119'0 1119'6 -5'0 11:55A Feb 13
SOYBEANS  May 27 @S7K 1128'0 1127'6 1130'2 1122'6 1123'4 -4'4 11:55A Feb 13
SOYBEANS  Jul 27 @S7N 1133'2 1134'4 1135'2 1128'6 1129'4 -3'6 11:40A Feb 13
SOYBEANS  Aug 27 @S7Q 1123'4 1108'6 0'0 1:15P Feb 12
SOYBEANS  Sep 27 @S7U 1096'2 1057'0 0'0 1:15P Feb 12
SOYBEANS  Nov 27 @S7X 1091'6 1092'0 1092'0 1086'6 1089'4 -2'2 11:52A Feb 13
SOYBEANS  Jan 28 @S8F 1101'4 1097'6 0'0 1:15P Feb 12
SOYBEANS  Mar 28 @S8H 1103'4 1100'0 0'0 1:15P Feb 12
SOYBEANS  May 28 @S8K 1108'4 1108'4 0'0 1:15P Feb 12
SOYBEANS  Jul 28 @S8N 1116'0 1115'0 0'0 1:15P Feb 12
SOYBEANS  Aug 28 @S8Q 1108'6 1108'6 0'0 1:15P Feb 12
SOYBEANS  Sep 28 @S8U 1092'2 1092'2 0'0 1:15P Feb 12
SOYBEANS  Nov 28 @S8X 1089'6 1080'0 0'0 1:15P Feb 12
SOYBEANS  Jul 29 @S9N 1109'0 1109'0 0'0 1:15P Feb 12
SOYBEANS  Nov 29 @S9X 1097'2 1092'0 0'0 1:15P Feb 12
WHEAT  Mar 26 @W6H 552'4 552'0 553'0 545'6 547'4 -5'0 11:55A Feb 13
WHEAT  May 26 @W6K 558'4 558'2 558'6 548'4 549'4 -9'0 11:55A Feb 13
WHEAT  Jul 26 @W6N 566'4 565'6 566'6 557'0 557'4 -9'0 11:55A Feb 13
WHEAT  Sep 26 @W6U 578'2 578'0 579'0 568'6 569'2 -9'0 11:55A Feb 13
WHEAT  Dec 26 @W6Z 595'6 594'6 596'0 586'0 586'2 -9'4 11:55A Feb 13
WHEAT  Mar 27 @W7H 611'0 610'4 610'4 600'4 601'6 -9'2 11:48A Feb 13
WHEAT  May 27 @W7K 618'2 613'6 613'6 609'6 609'6 -8'4 11:05A Feb 13
WHEAT  Jul 27 @W7N 616'6 618'2 618'2 609'0 610'0 -6'6 8:38A Feb 13
WHEAT  Sep 27 @W7U 622'4 622'4 622'4 622'4 622'4 0'0 7:00P Feb 12
LIVE CATTLE  Feb 26 @LE6G 242.500 242.500 243.700 241.950 243.050 0.550 11:56A Feb 13
LIVE CATTLE  Apr 26 @LE6J 240.650 240.650 241.675 239.500 240.625 - 0.025 11:56A Feb 13
LIVE CATTLE  Jun 26 @LE6M 236.250 236.100 237.200 235.100 236.200 - 0.050 11:56A Feb 13
LIVE CATTLE  Aug 26 @LE6Q 234.075 233.975 234.875 232.875 233.875 - 0.200 11:56A Feb 13
LIVE CATTLE  Oct 26 @LE6V 233.525 233.500 234.250 232.325 233.200 - 0.325 11:56A Feb 13
FEEDER CATTLE  Mar 26 @GF6H 365.725 365.700 369.200 364.450 366.475 0.750 11:56A Feb 13
FEEDER CATTLE  Apr 26 @GF6J 363.625 363.900 366.250 361.775 363.675 0.050 11:55A Feb 13
FEEDER CATTLE  May 26 @GF6K 359.900 359.850 362.100 357.925 359.850 - 0.050 11:50A Feb 13

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'6
Change:  0'4
Bid:  431'6
Ask:  432'0
Today's High:  432'4
Today's Low:  429'4
Volume:  339,184
Open:  431'0
Settle:  431'2
Prev:  431'2
Contract High: 
Contract Low: 
Updated:  Feb-13-2026
11:56:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM 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