Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 429'4 429'0 435'6 427'0 435'2 5'4 1:19P Feb 05
CORN  May 26 @C6K 437'0 436'2 443'4 434'4 443'2 6'0 1:19P Feb 05
CORN  Jul 26 @C6N 443'2 443'0 449'6 441'0 449'2 6'0 1:19P Feb 05
CORN  Sep 26 @C6U 442'4 442'2 447'2 440'0 446'6 4'4 1:19P Feb 05
CORN  Dec 26 @C6Z 457'2 456'4 461'2 454'4 461'2 3'6 1:19P Feb 05
CORN  Mar 27 @C7H 469'4 469'2 473'0 467'2 473'0 3'2 1:19P Feb 05
CORN  May 27 @C7K 475'4 474'6 479'0 473'6 478'6 3'2 1:15P Feb 05
SOYBEANS  Mar 26 @S6H 1092'2 1090'2 1113'2 1086'6 1110'6 20'0 1:19P Feb 05
SOYBEANS  May 26 @S6K 1104'6 1102'6 1127'2 1100'0 1124'6 21'2 1:19P Feb 05
SOYBEANS  Jul 26 @S6N 1116'6 1115'6 1138'0 1112'0 1135'6 20'4 1:19P Feb 05
SOYBEANS  Aug 26 @S6Q 1108'4 1107'0 1127'6 1103'4 1125'6 18'4 1:19P Feb 05
SOYBEANS  Sep 26 @S6U 1083'6 1081'6 1097'6 1077'0 1096'6 13'6 1:19P Feb 05
SOYBEANS  Nov 26 @S6X 1087'4 1084'4 1099'2 1080'0 1097'2 11'0 1:19P Feb 05
SOYBEANS  Jan 27 @S7F 1098'4 1096'2 1109'0 1091'2 1107'2 9'6 1:19P Feb 05
SOYBEANS  Mar 27 @S7H 1099'4 1098'4 1109'2 1093'2 1108'0 9'0 1:15P Feb 05
SOYBEANS  May 27 @S7K 1104'2 1103'2 1113'4 1098'0 1111'4 8'2 1:19P Feb 05
SOYBEANS  Jul 27 @S7N 1110'6 1110'0 1119'4 1104'2 1118'4 8'6 1:17P Feb 05
SOYBEANS  Aug 27 @S7Q 1104'0 1108'6 7'4 1:15P Feb 05
SOYBEANS  Sep 27 @S7U 1086'0 1057'0 2'4 1:15P Feb 05
SOYBEANS  Nov 27 @S7X 1084'2 1077'0 1090'0 1077'0 1088'6 3'4 1:15P Feb 05
SOYBEANS  Jan 28 @S8F 1094'6 1097'6 1097'6 1097'6 1097'6 3'0 1:15P Feb 05
SOYBEANS  Mar 28 @S8H 1096'6 1100'0 3'0 1:15P Feb 05
SOYBEANS  May 28 @S8K 1101'6 1104'6 3'0 1:15P Feb 05
SOYBEANS  Jul 28 @S8N 1109'0 1112'0 3'0 1:15P Feb 05
SOYBEANS  Aug 28 @S8Q 1101'6 1104'6 3'0 1:15P Feb 05
SOYBEANS  Sep 28 @S8U 1084'2 1087'0 2'6 1:15P Feb 05
SOYBEANS  Nov 28 @S8X 1082'0 1087'6 1087'6 1087'6 1087'6 2'6 1:15P Feb 05
SOYBEANS  Jul 29 @S9N 1101'2 1104'0 2'6 1:15P Feb 05
SOYBEANS  Nov 29 @S9X 1089'4 1086'6 2'6 1:15P Feb 05
SOYBEAN MEAL  Mar 26 @SM6H 2962 2965 3055 2955 3028 70 1:19P Feb 05
SOYBEAN MEAL  May 26 @SM6K 3003 3003 3089 2993 3067 66 1:19P Feb 05
SOYBEAN MEAL  Jul 26 @SM6N 3048 3047 3129 3037 3110 66 1:19P Feb 05
SOYBEAN MEAL  Aug 26 @SM6Q 3059 3059 3135 3047 3120 64 1:19P Feb 05
SOYBEAN MEAL  Sep 26 @SM6U 3061 3060 3132 3047 3118 61 1:19P Feb 05
SOYBEAN MEAL  Oct 26 @SM6V 3056 3057 3121 3043 3110 57 1:19P Feb 05
SOYBEAN MEAL  Dec 26 @SM6Z 3088 3087 3149 3073 3138 54 1:19P Feb 05
SOYBEAN MEAL  Jan 27 @SM7F 3102 3102 3156 3091 3148 51 1:19P Feb 05
SOYBEAN MEAL  Mar 27 @SM7H 3112 3102 3163 3102 3155 48 1:18P Feb 05
SOYBEAN MEAL  May 27 @SM7K 3129 3172 3172 3172 3172 44 1:15P Feb 05
SOYBEAN MEAL  Jul 27 @SM7N 3157 3140 3190 3140 3190 39 1:15P Feb 05
SOYBEAN MEAL  Aug 27 @SM7Q 3151 3140 3140 3140 3140 37 1:15P Feb 05
SOYBEAN MEAL  Sep 27 @SM7U 3136 3140 36 1:15P Feb 05
SOYBEAN MEAL  Oct 27 @SM7V 3111 3177 35 1:15P Feb 05
SOYBEAN MEAL  Dec 27 @SM7Z 3135 3133 36 1:15P Feb 05
SOYBEAN MEAL  Jan 28 @SM8F 3142 3184 35 1:15P Feb 05
SOYBEAN MEAL  Mar 28 @SM8H 3157 3192 35 1:15P Feb 05
SOYBEAN MEAL  May 28 @SM8K 3177 3212 35 1:15P Feb 05
SOYBEAN MEAL  Jul 28 @SM8N 3189 3224 35 1:15P Feb 05
SOYBEAN MEAL  Aug 28 @SM8Q 3187 3222 35 1:15P Feb 05
SOYBEAN MEAL  Sep 28 @SM8U 3178 3213 35 1:15P Feb 05
SOYBEAN MEAL  Oct 28 @SM8V 3189 3224 35 1:15P Feb 05
SOYBEAN MEAL  Dec 28 @SM8Z 3202 3300 35 1:15P Feb 05
SOYBEAN MEAL  Jul 29 @SM9N 3262 3297 35 1:15P Feb 05
SOYBEAN MEAL  Oct 29 @SM9V 3262 3297 35 1:15P Feb 05
SOYBEAN MEAL  Dec 29 @SM9Z 3282 3317 35 1:15P Feb 05
WHEAT  Mar 26 @W6H 526'6 527'0 536'4 522'6 534'6 8'4 1:19P Feb 05
WHEAT  May 26 @W6K 536'2 536'2 545'0 532'2 544'2 7'6 1:19P Feb 05
WHEAT  Jul 26 @W6N 547'2 547'2 555'6 543'0 554'2 7'4 1:19P Feb 05
WHEAT  Sep 26 @W6U 560'2 560'4 567'6 556'2 566'6 7'0 1:17P Feb 05
WHEAT  Dec 26 @W6Z 579'0 578'6 586'2 574'4 585'4 6'6 1:18P Feb 05
WHEAT  Mar 27 @W7H 595'2 593'4 601'2 591'4 601'2 6'2 1:15P Feb 05
WHEAT  May 27 @W7K 603'6 602'2 602'2 602'2 602'2 6'0 1:15P Feb 05
LIVE CATTLE  Feb 26 @LE6G 240.525 239.550 239.575 233.275 235.225 - 5.275 1:04P Feb 05
LIVE CATTLE  Apr 26 @LE6J 241.800 240.350 240.425 234.550 235.650 - 6.200 1:04P Feb 05
LIVE CATTLE  Jun 26 @LE6M 237.225 235.675 235.950 229.975 232.375 - 5.025 1:04P Feb 05
LIVE CATTLE  Aug 26 @LE6Q 234.725 233.375 233.500 227.475 230.725 - 4.275 1:04P Feb 05
LIVE CATTLE  Oct 26 @LE6V 234.200 233.225 233.225 227.100 230.600 - 3.900 1:04P Feb 05
LIVE CATTLE  Dec 26 @LE6Z 234.650 233.075 233.550 228.025 230.825 - 3.975 1:03P Feb 05
LIVE CATTLE  Feb 27 @LE7G 234.525 232.700 233.675 229.625 230.850 - 4.100 1:04P Feb 05
LIVE CATTLE  Apr 27 @LE7J 233.550 232.900 232.900 229.400 229.950 - 4.050 1:04P Feb 05
LIVE CATTLE  Jun 27 @LE7M 226.075 224.500 224.525 222.075 222.075 - 4.000 1:00P Feb 05
LIVE CATTLE  Aug 27 @LE7Q 222.875 220.750 220.750 220.750 220.750 - 3.575 1:00P Feb 05
LEAN HOGS  Feb 26 @HE6G 88.000 88.000 88.000 87.200 87.400 -0.700 1:04P Feb 05
LEAN HOGS  Apr 26 @HE6J 98.450 98.000 98.650 96.875 98.575 -0.075 1:04P Feb 05
LEAN HOGS  May 26 @HE6K 101.750 101.450 101.700 100.400 101.625 - 0.250 1:01P Feb 05
LEAN HOGS  Jun 26 @HE6M 110.575 110.150 110.800 109.150 110.625 - 0.025 1:04P Feb 05
LEAN HOGS  Jul 26 @HE6N 111.350 110.950 111.525 109.975 111.350 0.025 1:04P Feb 05
LEAN HOGS  Aug 26 @HE6Q 109.900 109.550 110.050 108.650 109.900 0.025 1:04P Feb 05
LEAN HOGS  Oct 26 @HE6V 92.000 91.750 91.950 90.875 91.825 -0.125 1:04P Feb 05
LEAN HOGS  Dec 26 @HE6Z 82.425 82.225 82.225 81.450 82.100 -0.400 1:04P Feb 05
LEAN HOGS  Feb 27 @HE7G 84.425 84.000 84.200 83.625 83.975 -0.450 1:00P Feb 05
LEAN HOGS  Apr 27 @HE7J 87.400 87.000 87.225 86.725 87.200 -0.300 1:00P Feb 05
LEAN HOGS  May 27 @HE7K 90.800 90.500 -0.300 1:00P Feb 05
LEAN HOGS  Jun 27 @HE7M 98.250 98.175 98.250 98.175 98.250 -0.175 1:00P Feb 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  435'2
Change:  5'4
Bid:  435'0
Ask:  435'0
Today's High:  435'6
Today's Low:  427'0
Volume:  203,808
Open:  429'0
Settle:  435'0s
Prev:  429'4
Contract High: 
Contract Low: 
Updated:  Feb-05-2026
1:19:00PM
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