Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 435'0 434'4 436'0 428'6 430'6 -4'6 1:19P Feb 06
CORN  May 26 @C6K 443'0 442'0 443'6 437'2 439'2 -4'2 1:19P Feb 06
CORN  Jul 26 @C6N 449'2 448'0 450'2 444'0 446'0 -4'0 1:19P Feb 06
CORN  Sep 26 @C6U 447'0 445'4 448'2 442'4 444'2 -3'4 1:19P Feb 06
CORN  Dec 26 @C6Z 461'0 460'2 462'4 457'0 458'2 -3'2 1:19P Feb 06
CORN  Mar 27 @C7H 472'6 471'4 474'2 468'6 470'2 -3'2 1:19P Feb 06
CORN  May 27 @C7K 478'6 477'4 480'0 474'6 476'0 -3'2 1:19P Feb 06
SOYBEANS  Mar 26 @S6H 1112'2 1108'4 1137'6 1102'0 1114'6 3'0 1:19P Feb 06
SOYBEANS  May 26 @S6K 1126'0 1123'0 1149'6 1115'6 1128'0 2'6 1:19P Feb 06
SOYBEANS  Jul 26 @S6N 1137'2 1133'4 1159'2 1127'4 1139'0 2'2 1:19P Feb 06
SOYBEANS  Aug 26 @S6Q 1127'0 1122'6 1143'4 1118'2 1127'4 1'0 1:19P Feb 06
SOYBEANS  Sep 26 @S6U 1097'4 1092'6 1105'4 1089'0 1097'2 -0'6 1:19P Feb 06
SOYBEANS  Nov 26 @S6X 1098'4 1095'0 1100'6 1089'6 1095'2 -4'4 1:19P Feb 06
SOYBEANS  Jan 27 @S7F 1108'2 1104'2 1109'4 1099'4 1104'6 -4'6 1:19P Feb 06
SOYBEANS  Mar 27 @S7H 1108'4 1102'2 1109'6 1099'6 1104'4 -5'0 1:19P Feb 06
SOYBEANS  May 27 @S7K 1112'4 1106'4 1113'4 1103'6 1108'0 -5'2 1:19P Feb 06
SOYBEANS  Jul 27 @S7N 1119'4 1112'6 1118'2 1110'4 1113'4 -6'4 1:19P Feb 06
SOYBEANS  Aug 27 @S7Q 1111'4 1108'6 -6'6 1:15P Feb 06
SOYBEANS  Sep 27 @S7U 1088'4 1057'0 -5'2 1:15P Feb 06
SOYBEANS  Nov 27 @S7X 1087'6 1084'6 1087'2 1076'2 1077'6 -7'2 1:15P Feb 06
SOYBEANS  Jan 28 @S8F 1097'6 1097'6 -7'2 1:15P Feb 06
SOYBEANS  Mar 28 @S8H 1099'6 1100'0 -7'0 1:15P Feb 06
SOYBEANS  May 28 @S8K 1104'6 1097'6 -7'0 1:15P Feb 06
SOYBEANS  Jul 28 @S8N 1112'0 1105'0 -7'0 1:15P Feb 06
SOYBEANS  Aug 28 @S8Q 1104'6 1097'6 -7'0 1:15P Feb 06
SOYBEANS  Sep 28 @S8U 1087'0 1081'2 -5'6 1:15P Feb 06
SOYBEANS  Nov 28 @S8X 1084'6 1087'0 1087'0 1087'0 1087'0 -6'0 1:15P Feb 06
SOYBEANS  Jul 29 @S9N 1104'0 1098'0 -6'0 1:15P Feb 06
SOYBEANS  Nov 29 @S9X 1092'2 1092'0 1092'0 1092'0 1092'0 -6'0 1:15P Feb 06
SOYBEAN MEAL  Mar 26 @SM6H 3032 3025 3094 2996 3034 4 1:19P Feb 06
SOYBEAN MEAL  May 26 @SM6K 3069 3063 3132 3036 3080 10 1:19P Feb 06
SOYBEAN MEAL  Jul 26 @SM6N 3114 3111 3172 3081 3123 10 1:19P Feb 06
SOYBEAN MEAL  Aug 26 @SM6Q 3123 3121 3173 3092 3129 6 1:18P Feb 06
SOYBEAN MEAL  Sep 26 @SM6U 3122 3100 3162 3092 3122 - 1 1:18P Feb 06
SOYBEAN MEAL  Oct 26 @SM6V 3113 3102 3144 3078 3107 - 7 1:19P Feb 06
SOYBEAN MEAL  Dec 26 @SM6Z 3142 3130 3165 3100 3132 - 11 1:19P Feb 06
SOYBEAN MEAL  Jan 27 @SM7F 3153 3149 3169 3108 3141 - 14 1:16P Feb 06
SOYBEAN MEAL  Mar 27 @SM7H 3160 3157 3169 3118 3147 - 17 1:15P Feb 06
SOYBEAN MEAL  May 27 @SM7K 3173 3176 3178 3175 3175 - 18 1:15P Feb 06
SOYBEAN MEAL  Jul 27 @SM7N 3196 3214 3218 3180 3180 - 18 1:15P Feb 06
SOYBEAN MEAL  Aug 27 @SM7Q 3188 3200 3200 3200 3200 - 17 1:15P Feb 06
SOYBEAN MEAL  Sep 27 @SM7U 3172 3172 3172 3172 3172 - 17 1:15P Feb 06
SOYBEAN MEAL  Oct 27 @SM7V 3146 3100 3100 3100 3100 - 17 1:15P Feb 06
SOYBEAN MEAL  Dec 27 @SM7Z 3171 3193 3193 3193 3193 - 20 1:15P Feb 06
SOYBEAN MEAL  Jan 28 @SM8F 3177 3184 - 20 1:15P Feb 06
SOYBEAN MEAL  Mar 28 @SM8H 3192 3172 - 20 1:15P Feb 06
SOYBEAN MEAL  May 28 @SM8K 3212 3192 - 20 1:15P Feb 06
SOYBEAN MEAL  Jul 28 @SM8N 3224 3204 - 20 1:15P Feb 06
SOYBEAN MEAL  Aug 28 @SM8Q 3222 3202 - 20 1:15P Feb 06
SOYBEAN MEAL  Sep 28 @SM8U 3213 3193 - 20 1:15P Feb 06
SOYBEAN MEAL  Oct 28 @SM8V 3224 3204 - 20 1:15P Feb 06
SOYBEAN MEAL  Dec 28 @SM8Z 3237 3300 - 20 1:15P Feb 06
SOYBEAN MEAL  Jul 29 @SM9N 3297 3277 - 20 1:15P Feb 06
SOYBEAN MEAL  Oct 29 @SM9V 3297 3277 - 20 1:15P Feb 06
SOYBEAN MEAL  Dec 29 @SM9Z 3317 3297 - 20 1:15P Feb 06
WHEAT  Mar 26 @W6H 535'2 534'6 539'2 527'4 530'6 -5'4 1:19P Feb 06
WHEAT  May 26 @W6K 544'0 544'6 548'0 537'0 539'4 -5'0 1:19P Feb 06
WHEAT  Jul 26 @W6N 554'6 553'6 558'4 547'4 550'0 -5'4 1:19P Feb 06
WHEAT  Sep 26 @W6U 567'2 566'2 570'6 560'0 562'0 -5'4 1:19P Feb 06
WHEAT  Dec 26 @W6Z 585'6 584'6 589'0 578'2 580'0 -5'6 1:18P Feb 06
WHEAT  Mar 27 @W7H 601'4 600'0 604'0 594'2 595'6 -5'6 1:17P Feb 06
WHEAT  May 27 @W7K 609'6 608'6 611'6 602'6 602'6 -5'6 1:15P Feb 06
LIVE CATTLE  Feb 26 @LE6G 235.250 238.275 240.825 236.900 238.000 2.500 1:04P Feb 06
LIVE CATTLE  Apr 26 @LE6J 235.600 238.500 241.000 236.475 237.650 1.650 1:04P Feb 06
LIVE CATTLE  Jun 26 @LE6M 232.200 235.025 237.100 233.000 234.250 1.650 1:04P Feb 06
LIVE CATTLE  Aug 26 @LE6Q 230.450 233.175 235.000 231.200 232.525 1.700 1:04P Feb 06
LIVE CATTLE  Oct 26 @LE6V 230.300 233.000 234.600 230.975 232.200 1.575 1:04P Feb 06
LIVE CATTLE  Dec 26 @LE6Z 230.675 233.050 234.875 231.400 232.600 1.600 1:04P Feb 06
LIVE CATTLE  Feb 27 @LE7G 230.425 233.000 234.525 231.175 232.300 1.500 1:04P Feb 06
LIVE CATTLE  Apr 27 @LE7J 229.500 231.975 233.575 230.675 231.175 1.425 1:01P Feb 06
LIVE CATTLE  Jun 27 @LE7M 222.075 225.225 226.000 224.325 226.000 1.350 1:00P Feb 06
LIVE CATTLE  Aug 27 @LE7Q 219.300 221.350 222.700 221.350 222.700 1.350 1:00P Feb 06
LEAN HOGS  Feb 26 @HE6G 87.300 87.600 88.075 87.300 87.375 0.075 1:04P Feb 06
LEAN HOGS  Apr 26 @HE6J 98.375 98.900 99.750 97.875 97.975 -0.425 1:04P Feb 06
LEAN HOGS  May 26 @HE6K 101.500 102.000 102.500 101.250 101.275 - 0.225 1:00P Feb 06
LEAN HOGS  Jun 26 @HE6M 110.550 110.750 111.850 110.525 110.700 0.050 1:04P Feb 06
LEAN HOGS  Jul 26 @HE6N 111.375 111.575 112.425 111.425 111.850 0.375 1:04P Feb 06
LEAN HOGS  Aug 26 @HE6Q 109.925 110.000 110.750 109.900 110.275 0.250 1:04P Feb 06
LEAN HOGS  Oct 26 @HE6V 91.875 91.825 92.350 91.825 92.150 0.200 1:04P Feb 06
LEAN HOGS  Dec 26 @HE6Z 82.025 82.000 82.525 82.000 82.375 0.325 1:04P Feb 06
LEAN HOGS  Feb 27 @HE7G 83.975 84.125 84.525 84.125 84.400 0.450 1:01P Feb 06
LEAN HOGS  Apr 27 @HE7J 87.100 87.175 87.525 87.175 87.525 0.425 1:00P Feb 06
LEAN HOGS  May 27 @HE7K 90.500 90.925 0.425 1:00P Feb 06
LEAN HOGS  Jun 27 @HE7M 98.075 98.075 98.200 98.075 98.075 1:00P Feb 06

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  430'6
Change:  -4'6
Bid:  430'6
Ask:  430'6
Today's High:  436'0
Today's Low:  428'6
Volume:  206,133
Open:  434'4
Settle:  430'2s
Prev:  435'0
Contract High: 
Contract Low: 
Updated:  Feb-06-2026
1:19:00PM
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