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 430'2 428'6 430'0 427'2 428'6 -1'4 10:20A Feb 09
CORN  May 26 @C6K 438'6 437'4 438'2 435'4 437'0 -1'6 10:19A Feb 09
CORN  Jul 26 @C6N 445'2 444'2 445'0 442'0 443'0 -2'2 10:20A Feb 09
CORN  Sep 26 @C6U 443'4 442'4 443'2 441'0 442'2 -1'2 10:20A Feb 09
CORN  Dec 26 @C6Z 457'6 456'4 457'4 455'4 456'4 -1'2 10:20A Feb 09
CORN  Mar 27 @C7H 469'4 468'2 469'4 467'6 468'6 -0'6 10:18A Feb 09
CORN  May 27 @C7K 475'4 474'2 475'4 473'6 474'4 -1'0 10:10A Feb 09
CORN  Jul 27 @C7N 478'4 478'0 478'4 476'6 477'2 -1'2 10:10A Feb 09
CORN  Sep 27 @C7U 463'6 462'6 463'0 462'0 463'0 -0'6 9:47A Feb 09
SOYBEANS  Mar 26 @S6H 1115'2 1112'2 1116'2 1107'0 1111'2 -4'0 10:20A Feb 09
SOYBEANS  May 26 @S6K 1128'6 1125'0 1129'6 1120'0 1125'0 -3'6 10:20A Feb 09
SOYBEANS  Jul 26 @S6N 1139'4 1134'6 1140'4 1130'4 1136'0 -3'4 10:20A Feb 09
SOYBEANS  Aug 26 @S6Q 1128'0 1122'2 1127'4 1119'6 1125'2 -2'6 10:19A Feb 09
SOYBEANS  Sep 26 @S6U 1096'6 1092'0 1095'6 1090'2 1095'6 -1'0 10:19A Feb 09
SOYBEANS  Nov 26 @S6X 1094'0 1093'0 1094'0 1087'4 1093'6 -0'2 10:20A Feb 09
SOYBEANS  Jan 27 @S7F 1103'4 1101'4 1103'0 1097'2 1103'0 -0'4 10:19A Feb 09
SOYBEANS  Mar 27 @S7H 1103'4 1101'2 1103'6 1098'0 1103'6 0'2 10:18A Feb 09
SOYBEANS  May 27 @S7K 1107'2 1104'6 1107'6 1102'4 1107'6 0'4 10:20A Feb 09
SOYBEANS  Jul 27 @S7N 1113'0 1110'4 1113'4 1108'2 1113'4 0'4 10:13A Feb 09
SOYBEANS  Aug 27 @S7Q 1104'6 1108'6 0'0 1:15P Feb 06
SOYBEANS  Sep 27 @S7U 1083'2 1057'0 0'0 1:15P Feb 06
SOYBEANS  Nov 27 @S7X 1080'4 1077'2 1080'4 1074'4 1080'4 0'0 10:18A Feb 09
SOYBEANS  Jan 28 @S8F 1090'4 1097'6 0'0 1:15P Feb 06
SOYBEANS  Mar 28 @S8H 1092'6 1100'0 0'0 1:15P Feb 06
SOYBEANS  May 28 @S8K 1097'6 1097'6 0'0 1:15P Feb 06
SOYBEANS  Jul 28 @S8N 1105'0 1105'0 0'0 1:15P Feb 06
SOYBEANS  Aug 28 @S8Q 1097'6 1097'6 0'0 1:15P Feb 06
SOYBEANS  Sep 28 @S8U 1081'2 1081'2 0'0 1:15P Feb 06
SOYBEANS  Nov 28 @S8X 1078'6 1087'0 0'0 1:15P Feb 06
SOYBEANS  Jul 29 @S9N 1098'0 1098'0 0'0 1:15P Feb 06
SOYBEANS  Nov 29 @S9X 1086'2 1092'0 0'0 1:15P Feb 06
WHEAT  Mar 26 @W6H 529'6 530'4 531'4 525'4 528'0 -1'6 10:20A Feb 09
WHEAT  May 26 @W6K 539'0 539'2 540'6 535'2 537'6 -1'2 10:20A Feb 09
WHEAT  Jul 26 @W6N 549'2 550'0 550'0 545'2 547'6 -1'4 10:20A Feb 09
WHEAT  Sep 26 @W6U 561'6 561'4 562'0 557'6 559'6 -2'0 10:19A Feb 09
WHEAT  Dec 26 @W6Z 580'0 580'0 580'0 576'0 578'2 -1'6 10:20A Feb 09
WHEAT  Mar 27 @W7H 595'6 593'4 595'6 591'6 594'2 -1'4 10:19A Feb 09
WHEAT  May 27 @W7K 604'0 602'6 0'0 1:15P Feb 06
WHEAT  Jul 27 @W7N 602'6 600'4 602'0 600'4 602'0 -0'6 8:32A Feb 09
WHEAT  Sep 27 @W7U 611'0 614'2 0'0 1:15P Feb 06
LIVE CATTLE  Feb 26 @LE6G 237.750 239.400 240.375 238.700 239.575 1.825 10:20A Feb 09
LIVE CATTLE  Apr 26 @LE6J 237.250 238.600 239.400 237.875 238.250 1.000 10:20A Feb 09
LIVE CATTLE  Jun 26 @LE6M 233.850 234.725 235.850 234.250 234.400 0.550 10:20A Feb 09
LIVE CATTLE  Aug 26 @LE6Q 232.150 233.500 234.000 232.525 232.650 0.500 10:20A Feb 09
LIVE CATTLE  Oct 26 @LE6V 231.875 232.650 233.600 232.000 232.350 0.475 10:20A Feb 09
FEEDER CATTLE  Mar 26 @GF6H 367.425 367.900 369.800 367.425 367.625 0.200 10:20A Feb 09
FEEDER CATTLE  Apr 26 @GF6J 362.800 363.250 365.750 363.150 363.875 1.075 10:20A Feb 09
FEEDER CATTLE  May 26 @GF6K 357.125 357.375 360.725 357.375 358.750 1.625 10:20A Feb 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'6
Change:  -1'4
Bid:  428'4
Ask:  428'6
Today's High:  430'0
Today's Low:  427'2
Volume:  240,381
Open:  428'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Feb-09-2026
10:20:00AM
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