Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 429'4 429'0 435'4 427'0 435'0 5'4 11:59A Feb 05
CORN  May 26 @C6K 437'0 436'2 443'2 434'4 442'6 5'6 11:59A Feb 05
CORN  Jul 26 @C6N 443'2 443'0 449'4 441'0 449'0 5'6 11:59A Feb 05
CORN  Sep 26 @C6U 442'4 442'2 447'0 440'0 446'6 4'2 11:59A Feb 05
CORN  Dec 26 @C6Z 457'2 456'4 461'2 454'4 460'6 3'4 11:59A Feb 05
CORN  Mar 27 @C7H 469'4 469'2 473'0 467'2 473'0 3'4 11:58A Feb 05
CORN  May 27 @C7K 475'4 474'6 479'0 473'6 478'6 3'2 11:50A Feb 05
SOYBEANS  Mar 26 @S6H 1092'2 1090'2 1111'6 1086'6 1109'6 17'4 11:59A Feb 05
SOYBEANS  May 26 @S6K 1104'6 1102'6 1125'4 1100'0 1123'2 18'4 11:59A Feb 05
SOYBEANS  Jul 26 @S6N 1116'6 1115'6 1136'4 1112'0 1134'2 17'4 11:59A Feb 05
SOYBEANS  Aug 26 @S6Q 1108'4 1107'0 1126'0 1103'4 1124'0 15'4 11:59A Feb 05
SOYBEANS  Sep 26 @S6U 1083'6 1081'6 1096'0 1077'0 1094'4 10'6 11:59A Feb 05
SOYBEANS  Nov 26 @S6X 1087'4 1084'4 1098'2 1080'0 1096'0 8'4 11:59A Feb 05
SOYBEANS  Jan 27 @S7F 1098'4 1096'2 1108'0 1091'2 1105'4 7'0 11:51A Feb 05
SOYBEANS  Mar 27 @S7H 1099'4 1098'4 1108'6 1093'2 1106'6 7'2 11:58A Feb 05
SOYBEANS  May 27 @S7K 1104'2 1103'2 1112'4 1098'0 1110'4 6'2 11:56A Feb 05
SOYBEANS  Jul 27 @S7N 1110'6 1110'0 1118'6 1104'2 1116'2 5'4 11:52A Feb 05
SOYBEANS  Aug 27 @S7Q 1104'0 1108'6 0'0 1:15P Feb 04
SOYBEANS  Sep 27 @S7U 1086'0 1057'0 0'0 1:15P Feb 04
SOYBEANS  Nov 27 @S7X 1084'2 1077'0 1090'0 1077'0 1086'2 2'0 11:52A Feb 05
SOYBEANS  Jan 28 @S8F 1094'6 1097'6 1097'6 1097'6 1097'6 3'0 11:08A Feb 05
SOYBEANS  Mar 28 @S8H 1096'6 1100'0 0'0 1:15P Feb 04
SOYBEANS  May 28 @S8K 1101'6 1101'6 0'0 1:15P Feb 04
SOYBEANS  Jul 28 @S8N 1109'0 1109'0 0'0 1:15P Feb 04
SOYBEANS  Aug 28 @S8Q 1101'6 1101'6 0'0 1:15P Feb 04
SOYBEANS  Sep 28 @S8U 1084'2 1084'2 0'0 1:15P Feb 04
SOYBEANS  Nov 28 @S8X 1082'0 1087'6 1087'6 1087'6 1087'6 5'6 5:40A Feb 05
SOYBEANS  Jul 29 @S9N 1101'2 1101'2 0'0 1:15P Feb 04
SOYBEANS  Nov 29 @S9X 1089'4 1086'6 0'0 1:15P Feb 04
SOYBEAN MEAL  Mar 26 @SM6H 2962 2965 3055 2955 3039 77 11:59A Feb 05
SOYBEAN MEAL  May 26 @SM6K 3003 3003 3089 2993 3076 73 11:59A Feb 05
SOYBEAN MEAL  Jul 26 @SM6N 3048 3047 3129 3037 3115 67 11:59A Feb 05
SOYBEAN MEAL  Aug 26 @SM6Q 3059 3059 3135 3047 3123 64 11:59A Feb 05
SOYBEAN MEAL  Sep 26 @SM6U 3061 3060 3132 3047 3120 59 11:59A Feb 05
SOYBEAN MEAL  Oct 26 @SM6V 3056 3057 3121 3043 3112 56 11:58A Feb 05
SOYBEAN MEAL  Dec 26 @SM6Z 3088 3087 3149 3073 3140 52 11:58A Feb 05
SOYBEAN MEAL  Jan 27 @SM7F 3102 3102 3156 3091 3154 52 11:36A Feb 05
SOYBEAN MEAL  Mar 27 @SM7H 3112 3102 3163 3102 3156 44 11:48A Feb 05
SOYBEAN MEAL  May 27 @SM7K 3129 3131 2 1:16P Feb 04
SOYBEAN MEAL  Jul 27 @SM7N 3157 3140 3190 3140 3190 33 9:12A Feb 05
SOYBEAN MEAL  Aug 27 @SM7Q 3151 3140 3140 3140 3140 - 11 7:31P Feb 04
SOYBEAN MEAL  Sep 27 @SM7U 3136 3140 1:15P Feb 04
SOYBEAN MEAL  Oct 27 @SM7V 3111 3177 1:15P Feb 04
SOYBEAN MEAL  Dec 27 @SM7Z 3135 3133 1:15P Feb 04
SOYBEAN MEAL  Jan 28 @SM8F 3142 3184 1:15P Feb 04
SOYBEAN MEAL  Mar 28 @SM8H 3157 3157 1:15P Feb 04
SOYBEAN MEAL  May 28 @SM8K 3177 3177 1:15P Feb 04
SOYBEAN MEAL  Jul 28 @SM8N 3189 3189 1:15P Feb 04
SOYBEAN MEAL  Aug 28 @SM8Q 3187 3187 1:15P Feb 04
SOYBEAN MEAL  Sep 28 @SM8U 3178 3178 1:15P Feb 04
SOYBEAN MEAL  Oct 28 @SM8V 3189 3189 1:15P Feb 04
SOYBEAN MEAL  Dec 28 @SM8Z 3202 3300 1:15P Feb 04
SOYBEAN MEAL  Jul 29 @SM9N 3262 3262 1:15P Feb 04
SOYBEAN MEAL  Oct 29 @SM9V 3262 3262 1:15P Feb 04
SOYBEAN MEAL  Dec 29 @SM9Z 3282 3282 1:15P Feb 04
WHEAT  Mar 26 @W6H 526'6 527'0 536'2 522'6 535'2 8'4 11:59A Feb 05
WHEAT  May 26 @W6K 536'2 536'2 544'6 532'2 544'0 7'6 11:59A Feb 05
WHEAT  Jul 26 @W6N 547'2 547'2 554'6 543'0 554'4 7'2 11:59A Feb 05
WHEAT  Sep 26 @W6U 560'2 560'4 567'2 556'2 567'0 6'6 11:59A Feb 05
WHEAT  Dec 26 @W6Z 579'0 578'6 586'0 574'4 585'4 6'4 11:59A Feb 05
WHEAT  Mar 27 @W7H 595'2 593'4 601'0 591'4 601'0 5'6 11:28A Feb 05
WHEAT  May 27 @W7K 603'6 602'2 602'2 602'2 602'2 -1'4 7:43A Feb 05
LIVE CATTLE  Feb 26 @LE6G 240.525 239.550 239.575 233.275 236.675 - 3.850 11:58A Feb 05
LIVE CATTLE  Apr 26 @LE6J 241.800 240.350 240.425 234.550 237.250 - 4.550 11:59A Feb 05
LIVE CATTLE  Jun 26 @LE6M 237.225 235.675 235.950 229.975 233.575 - 3.650 11:59A Feb 05
LIVE CATTLE  Aug 26 @LE6Q 234.725 233.375 233.500 227.475 231.550 - 3.175 11:58A Feb 05
LIVE CATTLE  Oct 26 @LE6V 234.200 233.225 233.225 227.100 231.375 - 2.825 11:58A Feb 05
LIVE CATTLE  Dec 26 @LE6Z 234.650 233.075 233.550 228.025 231.825 - 2.825 11:58A Feb 05
LIVE CATTLE  Feb 27 @LE7G 234.525 232.700 233.675 229.625 231.800 - 2.725 11:57A Feb 05
LIVE CATTLE  Apr 27 @LE7J 233.550 232.900 232.900 230.375 231.275 - 2.275 11:28A Feb 05
LIVE CATTLE  Jun 27 @LE7M 226.075 224.500 224.525 223.275 223.600 - 2.475 11:08A Feb 05
LIVE CATTLE  Aug 27 @LE7Q 222.875 220.750 220.750 220.750 220.750 - 2.125 10:32A Feb 05
LEAN HOGS  Feb 26 @HE6G 88.000 88.000 88.000 87.200 87.225 -0.775 11:58A Feb 05
LEAN HOGS  Apr 26 @HE6J 98.450 98.000 98.650 96.875 98.275 -0.175 11:58A Feb 05
LEAN HOGS  May 26 @HE6K 101.750 101.450 101.700 100.400 101.325 - 0.425 11:49A Feb 05
LEAN HOGS  Jun 26 @HE6M 110.575 110.150 110.800 109.150 110.475 - 0.100 11:59A Feb 05
LEAN HOGS  Jul 26 @HE6N 111.350 110.950 111.525 109.975 111.250 - 0.100 11:58A Feb 05
LEAN HOGS  Aug 26 @HE6Q 109.900 109.550 110.050 108.650 109.775 - 0.125 11:56A Feb 05
LEAN HOGS  Oct 26 @HE6V 92.000 91.750 91.925 90.875 91.650 -0.350 11:56A Feb 05
LEAN HOGS  Dec 26 @HE6Z 82.425 82.225 82.225 81.450 81.925 -0.500 11:51A Feb 05
LEAN HOGS  Feb 27 @HE7G 84.425 84.000 84.200 83.625 84.050 -0.375 11:11A Feb 05
LEAN HOGS  Apr 27 @HE7J 87.400 87.000 87.225 86.725 87.200 -0.200 8:36A Feb 05
LEAN HOGS  May 27 @HE7K 90.900 90.800 -0.100 1:00P Feb 04
LEAN HOGS  Jun 27 @HE7M 98.250 98.175 98.250 98.175 98.250 8:38A Feb 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  435'0
Change:  5'4
Bid:  435'0
Ask:  435'2
Today's High:  435'4
Today's Low:  427'0
Volume:  240,663
Open:  429'0
Settle:  429'4
Prev:  429'4
Contract High: 
Contract Low: 
Updated:  Feb-05-2026
11:59:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Unchanged on Average
Editorial Staff – 
Posted at Friday, January 30, 2026 1:20PM 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