Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 427'4 427'2 427'6 426'0 426'2 -1'2 7:25P Feb 22
CORN  May 26 @C6K 439'6 439'0 439'4 437'6 438'2 -1'4 7:26P Feb 22
CORN  Jul 26 @C6N 448'2 447'4 448'0 446'4 447'0 -1'2 7:25P Feb 22
CORN  Sep 26 @C6U 449'6 448'4 449'2 448'2 448'4 -1'2 7:24P Feb 22
CORN  Dec 26 @C6Z 464'4 464'0 464'0 463'0 463'2 -1'2 7:25P Feb 22
CORN  Mar 27 @C7H 476'2 476'0 476'0 475'0 475'0 -1'2 7:24P Feb 22
CORN  May 27 @C7K 482'6 482'4 482'4 481'4 481'4 -1'2 7:23P Feb 22
SOYBEANS  Mar 26 @S6H 1137'4 1134'0 1134'2 1129'4 1131'2 -6'2 7:25P Feb 22
SOYBEANS  May 26 @S6K 1153'2 1149'4 1149'6 1145'2 1146'6 -6'4 7:25P Feb 22
SOYBEANS  Jul 26 @S6N 1166'0 1162'0 1162'2 1158'0 1159'4 -6'4 7:25P Feb 22
SOYBEANS  Aug 26 @S6Q 1156'0 1154'0 1154'0 1149'0 1150'4 -5'4 7:25P Feb 22
SOYBEANS  Sep 26 @S6U 1119'6 1116'2 1116'2 1113'0 1114'6 -5'0 7:25P Feb 22
SOYBEANS  Nov 26 @S6X 1115'0 1111'6 1112'0 1108'4 1110'2 -4'6 7:25P Feb 22
SOYBEANS  Jan 27 @S7F 1125'4 1122'4 1122'4 1120'2 1121'2 -4'2 7:25P Feb 22
SOYBEANS  Mar 27 @S7H 1127'0 1124'0 1124'2 1121'4 1123'0 -4'0 7:17P Feb 22
SOYBEANS  May 27 @S7K 1131'6 1131'0 -0'6 1:16P Feb 20
SOYBEANS  Jul 27 @S7N 1138'0 1137'0 0'0 1:15P Feb 20
SOYBEANS  Aug 27 @S7Q 1128'4 1123'6 0'0 1:15P Feb 20
SOYBEANS  Sep 27 @S7U 1103'0 1103'6 0'0 1:15P Feb 20
SOYBEANS  Nov 27 @S7X 1098'4 1096'6 1096'6 1096'6 1096'6 -1'6 7:11P Feb 22
SOYBEANS  Jan 28 @S8F 1108'2 1097'6 0'0 1:15P Feb 20
SOYBEANS  Mar 28 @S8H 1109'6 1100'0 0'0 1:15P Feb 20
SOYBEANS  May 28 @S8K 1114'6 1114'6 0'0 1:15P Feb 20
SOYBEANS  Jul 28 @S8N 1122'4 1115'0 0'0 1:15P Feb 20
SOYBEANS  Aug 28 @S8Q 1115'2 1115'2 0'0 1:15P Feb 20
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 20
SOYBEANS  Nov 28 @S8X 1094'2 1094'6 0'0 1:15P Feb 20
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 20
SOYBEANS  Nov 29 @S9X 1100'0 1092'0 0'0 1:15P Feb 20
SOYBEAN MEAL  Mar 26 @SM6H 3098 3086 3092 3067 3068 - 30 7:25P Feb 22
SOYBEAN MEAL  May 26 @SM6K 3138 3128 3133 3110 3112 - 26 7:26P Feb 22
SOYBEAN MEAL  Jul 26 @SM6N 3179 3178 3178 3152 3153 - 26 7:25P Feb 22
SOYBEAN MEAL  Aug 26 @SM6Q 3172 3165 3165 3147 3147 - 25 7:24P Feb 22
SOYBEAN MEAL  Sep 26 @SM6U 3157 3148 3149 3134 3134 - 23 7:24P Feb 22
SOYBEAN MEAL  Oct 26 @SM6V 3137 3139 3139 3118 3118 - 19 7:23P Feb 22
SOYBEAN MEAL  Dec 26 @SM6Z 3161 3160 3160 3142 3142 - 19 7:25P Feb 22
SOYBEAN MEAL  Jan 27 @SM7F 3168 3161 3161 3152 3152 - 16 7:23P Feb 22
SOYBEAN MEAL  Mar 27 @SM7H 3171 3158 3158 3158 3158 - 13 7:00P Feb 22
SOYBEAN MEAL  May 27 @SM7K 3180 3172 1:15P Feb 20
SOYBEAN MEAL  Jul 27 @SM7N 3200 3180 1:15P Feb 20
SOYBEAN MEAL  Aug 27 @SM7Q 3189 3192 1:15P Feb 20
SOYBEAN MEAL  Sep 27 @SM7U 3169 3159 1:15P Feb 20
SOYBEAN MEAL  Oct 27 @SM7V 3142 3235 1:15P Feb 20
SOYBEAN MEAL  Dec 27 @SM7Z 3164 3177 1:15P Feb 20
SOYBEAN MEAL  Jan 28 @SM8F 3166 3184 1:15P Feb 20
SOYBEAN MEAL  Mar 28 @SM8H 3181 3181 1:15P Feb 20
SOYBEAN MEAL  May 28 @SM8K 3201 3201 1:15P Feb 20
SOYBEAN MEAL  Jul 28 @SM8N 3213 3213 1:15P Feb 20
SOYBEAN MEAL  Aug 28 @SM8Q 3211 3211 1:15P Feb 20
SOYBEAN MEAL  Sep 28 @SM8U 3202 3202 1:15P Feb 20
SOYBEAN MEAL  Oct 28 @SM8V 3213 3213 1:15P Feb 20
SOYBEAN MEAL  Dec 28 @SM8Z 3226 3300 1:15P Feb 20
SOYBEAN MEAL  Jul 29 @SM9N 3286 3286 1:15P Feb 20
SOYBEAN MEAL  Oct 29 @SM9V 3286 3286 1:15P Feb 20
SOYBEAN MEAL  Dec 29 @SM9Z 3306 3306 1:15P Feb 20
WHEAT  Mar 26 @W6H 573'4 571'4 572'4 567'6 570'0 -3'4 7:25P Feb 22
WHEAT  May 26 @W6K 580'2 578'0 579'0 574'4 576'6 -3'4 7:25P Feb 22
WHEAT  Jul 26 @W6N 587'4 585'0 585'6 581'6 583'6 -3'6 7:26P Feb 22
WHEAT  Sep 26 @W6U 598'2 596'0 596'2 592'6 594'6 -3'4 7:21P Feb 22
WHEAT  Dec 26 @W6Z 615'0 612'4 612'6 608'6 611'2 -3'6 7:23P Feb 22
WHEAT  Mar 27 @W7H 629'2 626'0 627'0 623'0 625'4 -3'6 7:14P Feb 22
WHEAT  May 27 @W7K 636'0 628'6 628'6 628'6 628'6 -7'2 7:00P Feb 22
LIVE CATTLE  Feb 26 @LE6G 247.500 247.550 247.750 246.100 246.300 - 0.925 1:04P Feb 20
LIVE CATTLE  Apr 26 @LE6J 243.425 243.300 243.675 241.275 241.725 - 1.425 1:04P Feb 20
LIVE CATTLE  Jun 26 @LE6M 238.875 238.875 239.150 236.650 237.300 - 1.350 1:04P Feb 20
LIVE CATTLE  Aug 26 @LE6Q 236.100 236.100 236.450 233.925 234.675 - 1.125 1:04P Feb 20
LIVE CATTLE  Oct 26 @LE6V 235.000 234.950 235.300 232.775 233.300 - 1.375 1:04P Feb 20
LIVE CATTLE  Dec 26 @LE6Z 235.150 235.050 235.450 232.975 233.425 - 1.375 1:04P Feb 20
LIVE CATTLE  Feb 27 @LE7G 234.950 234.975 235.200 233.025 233.250 - 1.300 1:03P Feb 20
LIVE CATTLE  Apr 27 @LE7J 233.850 233.950 234.025 232.050 232.175 - 1.375 1:03P Feb 20
LIVE CATTLE  Jun 27 @LE7M 226.125 226.125 226.125 224.500 224.500 - 1.450 1:03P Feb 20
LIVE CATTLE  Aug 27 @LE7Q 223.150 223.400 223.400 221.400 221.400 - 1.750 1:00P Feb 20
LEAN HOGS  Apr 26 @HE6J 93.450 93.900 94.275 93.300 93.625 0.225 1:04P Feb 20
LEAN HOGS  May 26 @HE6K 97.750 97.975 98.425 97.800 98.325 0.525 1:00P Feb 20
LEAN HOGS  Jun 26 @HE6M 107.175 107.525 108.125 107.050 107.825 0.650 1:04P Feb 20
LEAN HOGS  Jul 26 @HE6N 108.975 109.250 109.975 108.850 109.875 0.875 1:04P Feb 20
LEAN HOGS  Aug 26 @HE6Q 107.925 108.125 108.925 107.875 108.800 0.875 1:04P Feb 20
LEAN HOGS  Oct 26 @HE6V 90.400 90.525 91.175 90.375 91.025 0.700 1:03P Feb 20
LEAN HOGS  Dec 26 @HE6Z 81.300 81.375 82.050 81.250 81.975 0.700 1:04P Feb 20
LEAN HOGS  Feb 27 @HE7G 83.675 83.725 84.450 83.675 84.400 0.750 1:04P Feb 20
LEAN HOGS  Apr 27 @HE7J 86.975 87.325 87.325 87.325 87.325 0.675 1:00P Feb 20
LEAN HOGS  May 27 @HE7K 91.650 91.000 0.250 1:00P Feb 20
LEAN HOGS  Jun 27 @HE7M 97.900 97.900 97.900 97.800 97.800 0.100 1:00P Feb 20
LEAN HOGS  Jul 27 @HE7N 99.500 99.500 1:00P Feb 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  426'2
Change:  -1'2
Bid:  426'2
Ask:  426'4
Today's High:  427'6
Today's Low:  426'0
Volume:  249,050
Open:  427'2
Settle:  427'4
Prev:  427'4
Contract High: 
Contract Low: 
Updated:  Feb-22-2026
7:25:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM 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