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 431'2 431'0 431'4 430'6 431'2 0'0 7:01P Feb 12
CORN  May 26 @C6K 441'6 441'0 441'6 441'0 441'4 -0'2 7:01P Feb 12
CORN  Jul 26 @C6N 449'6 449'2 449'6 449'0 449'2 -0'4 7:01P Feb 12
CORN  Sep 26 @C6U 449'4 449'0 449'4 448'6 449'0 -0'4 7:01P Feb 12
CORN  Dec 26 @C6Z 464'0 463'0 463'4 462'6 463'2 -0'6 7:01P Feb 12
CORN  Mar 27 @C7H 475'6 474'2 475'4 474'2 474'4 -1'2 7:01P Feb 12
CORN  May 27 @C7K 482'2 481'2 481'2 481'0 481'0 -1'2 7:01P Feb 12
CORN  Jul 27 @C7N 485'2 484'2 484'2 484'2 484'2 -1'0 7:01P Feb 12
CORN  Sep 27 @C7U 468'4 468'2 0'0 1:15P Feb 12
SOYBEANS  Mar 26 @S6H 1137'2 1136'0 1137'0 1135'0 1135'4 -1'6 7:01P Feb 12
SOYBEANS  May 26 @S6K 1152'2 1150'4 1151'6 1150'0 1150'4 -1'6 7:01P Feb 12
SOYBEANS  Jul 26 @S6N 1163'6 1162'0 1163'6 1162'0 1162'0 -1'6 7:01P Feb 12
SOYBEANS  Aug 26 @S6Q 1152'2 1151'2 1151'2 1150'4 1150'4 -1'6 7:00P Feb 12
SOYBEANS  Sep 26 @S6U 1119'4 1117'6 1117'6 1117'6 1117'6 -1'6 7:00P Feb 12
SOYBEANS  Nov 26 @S6X 1116'2 1115'0 1115'6 1114'0 1114'6 -1'4 7:01P Feb 12
SOYBEANS  Jan 27 @S7F 1125'6 1124'0 1124'4 1123'4 1123'4 -2'2 7:00P Feb 12
SOYBEANS  Mar 27 @S7H 1124'6 1120'4 1124'0 1120'4 1122'6 -2'0 7:00P Feb 12
SOYBEANS  May 27 @S7K 1128'0 1128'0 0'0 1:16P Feb 12
SOYBEANS  Jul 27 @S7N 1133'2 1133'2 0'0 1:15P Feb 12
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 1091'0 0'0 1:15P Feb 12
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 552'4 552'0 552'2 551'0 551'2 -1'2 7:01P Feb 12
WHEAT  May 26 @W6K 558'4 558'2 558'6 557'4 557'6 -0'6 7:01P Feb 12
WHEAT  Jul 26 @W6N 566'4 565'6 566'6 565'2 565'2 -1'2 7:01P Feb 12
WHEAT  Sep 26 @W6U 578'2 578'0 579'0 577'2 577'2 -1'0 7:01P Feb 12
WHEAT  Dec 26 @W6Z 595'6 594'6 595'6 594'4 594'4 -1'2 7:01P Feb 12
WHEAT  Mar 27 @W7H 611'0 610'4 -0'4 1:16P Feb 12
WHEAT  May 27 @W7K 618'2 617'4 0'0 1:15P Feb 12
WHEAT  Jul 27 @W7N 616'6 618'2 618'2 616'0 616'0 -0'6 7:01P Feb 12
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 242.350 242.225 243.100 241.500 242.650 0.150 1:04P Feb 12
LIVE CATTLE  Apr 26 @LE6J 240.975 240.750 241.400 239.525 240.775 - 0.325 1:04P Feb 12
LIVE CATTLE  Jun 26 @LE6M 236.575 236.500 236.950 234.975 236.325 - 0.325 1:04P Feb 12
LIVE CATTLE  Aug 26 @LE6Q 234.225 234.125 234.575 232.500 234.175 - 0.150 1:04P Feb 12
LIVE CATTLE  Oct 26 @LE6V 233.575 233.575 234.025 231.800 233.600 - 0.050 1:04P Feb 12
FEEDER CATTLE  Mar 26 @GF6H 367.450 367.450 368.000 363.350 365.825 - 1.725 1:04P Feb 12
FEEDER CATTLE  Apr 26 @GF6J 364.600 364.500 365.800 360.975 363.675 - 0.975 1:04P Feb 12
FEEDER CATTLE  May 26 @GF6K 360.425 360.425 362.000 357.400 359.925 - 0.525 1:04P Feb 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'2
Change:  0'0
Bid:  431'2
Ask:  431'4
Today's High:  431'4
Today's Low:  430'6
Volume:  275,625
Open:  431'0
Settle:  431'2
Prev:  431'2
Contract High: 
Contract Low: 
Updated:  Feb-12-2026
7:00:00PM
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