Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 435'0 434'4 435'0 432'2 432'2 -2'6 3:20A Feb 06
CORN  May 26 @C6K 443'0 442'0 442'6 440'4 440'4 -2'4 3:20A Feb 06
CORN  Jul 26 @C6N 449'2 448'0 448'6 447'0 447'0 -2'2 3:19A Feb 06
CORN  Sep 26 @C6U 447'0 445'4 446'4 445'4 445'4 -1'4 3:18A Feb 06
CORN  Dec 26 @C6Z 461'0 460'2 460'6 459'4 459'6 -1'2 3:05A Feb 06
CORN  Mar 27 @C7H 472'6 471'4 472'2 471'4 471'4 -1'2 2:19A Feb 06
CORN  May 27 @C7K 478'6 477'4 478'0 477'4 477'6 -1'0 1:48A Feb 06
SOYBEANS  Mar 26 @S6H 1112'2 1108'4 1109'2 1102'0 1107'2 -5'0 3:20A Feb 06
SOYBEANS  May 26 @S6K 1126'0 1123'0 1123'0 1115'6 1121'4 -4'4 3:20A Feb 06
SOYBEANS  Jul 26 @S6N 1137'2 1133'4 1135'0 1127'4 1133'2 -4'0 3:20A Feb 06
SOYBEANS  Aug 26 @S6Q 1127'0 1122'6 1124'6 1118'2 1123'2 -3'6 3:18A Feb 06
SOYBEANS  Sep 26 @S6U 1097'4 1092'6 1094'4 1089'0 1093'2 -4'2 3:19A Feb 06
SOYBEANS  Nov 26 @S6X 1098'4 1095'0 1095'4 1089'6 1094'0 -4'4 3:19A Feb 06
SOYBEANS  Jan 27 @S7F 1108'2 1104'2 1105'0 1099'4 1104'0 -4'2 3:19A Feb 06
SOYBEANS  Mar 27 @S7H 1108'4 1102'2 1105'2 1099'6 1104'6 -3'6 3:19A Feb 06
SOYBEANS  May 27 @S7K 1112'4 1106'4 1108'6 1103'6 1108'6 -3'6 3:19A Feb 06
SOYBEANS  Jul 27 @S7N 1119'4 1112'6 1115'0 1112'6 1114'6 -4'6 8:30P Feb 05
SOYBEANS  Aug 27 @S7Q 1111'4 1108'6 0'0 1:15P Feb 05
SOYBEANS  Sep 27 @S7U 1088'4 1057'0 0'0 1:15P Feb 05
SOYBEANS  Nov 27 @S7X 1087'6 1084'6 1084'6 1084'6 1084'6 -3'0 8:30P Feb 05
SOYBEANS  Jan 28 @S8F 1097'6 1097'6 0'0 1:15P Feb 05
SOYBEANS  Mar 28 @S8H 1099'6 1100'0 0'0 1:15P Feb 05
SOYBEANS  May 28 @S8K 1104'6 1104'6 0'0 1:15P Feb 05
SOYBEANS  Jul 28 @S8N 1112'0 1112'0 0'0 1:15P Feb 05
SOYBEANS  Aug 28 @S8Q 1104'6 1104'6 0'0 1:15P Feb 05
SOYBEANS  Sep 28 @S8U 1087'0 1087'0 0'0 1:15P Feb 05
SOYBEANS  Nov 28 @S8X 1084'6 1087'6 0'0 1:15P Feb 05
SOYBEANS  Jul 29 @S9N 1104'0 1104'0 0'0 1:15P Feb 05
SOYBEANS  Nov 29 @S9X 1092'2 1086'6 0'0 1:15P Feb 05
SOYBEAN MEAL  Mar 26 @SM6H 3032 3025 3026 2996 3021 - 11 3:20A Feb 06
SOYBEAN MEAL  May 26 @SM6K 3069 3063 3066 3036 3060 - 9 3:20A Feb 06
SOYBEAN MEAL  Jul 26 @SM6N 3114 3111 3113 3081 3105 - 9 3:20A Feb 06
SOYBEAN MEAL  Aug 26 @SM6Q 3123 3121 3122 3092 3113 - 10 3:20A Feb 06
SOYBEAN MEAL  Sep 26 @SM6U 3122 3100 3114 3092 3112 - 10 3:19A Feb 06
SOYBEAN MEAL  Oct 26 @SM6V 3113 3102 3106 3084 3102 - 11 3:19A Feb 06
SOYBEAN MEAL  Dec 26 @SM6Z 3142 3130 3142 3112 3130 - 12 3:19A Feb 06
SOYBEAN MEAL  Jan 27 @SM7F 3153 3149 3149 3127 3135 - 18 3:08A Feb 06
SOYBEAN MEAL  Mar 27 @SM7H 3160 3157 3158 3140 3142 - 18 3:08A Feb 06
SOYBEAN MEAL  May 27 @SM7K 3173 3176 3178 3175 3175 2 7:00P Feb 05
SOYBEAN MEAL  Jul 27 @SM7N 3196 3214 3218 3214 3218 22 7:00P Feb 05
SOYBEAN MEAL  Aug 27 @SM7Q 3188 3200 3200 3200 3200 12 7:00P Feb 05
SOYBEAN MEAL  Sep 27 @SM7U 3172 3172 3172 3172 3172 7:01P Feb 05
SOYBEAN MEAL  Oct 27 @SM7V 3146 3177 1:15P Feb 05
SOYBEAN MEAL  Dec 27 @SM7Z 3171 3193 3193 3193 3193 22 7:00P Feb 05
SOYBEAN MEAL  Jan 28 @SM8F 3177 3184 1:15P Feb 05
SOYBEAN MEAL  Mar 28 @SM8H 3192 3192 1:15P Feb 05
SOYBEAN MEAL  May 28 @SM8K 3212 3212 1:15P Feb 05
SOYBEAN MEAL  Jul 28 @SM8N 3224 3224 1:15P Feb 05
SOYBEAN MEAL  Aug 28 @SM8Q 3222 3222 1:15P Feb 05
SOYBEAN MEAL  Sep 28 @SM8U 3213 3213 1:15P Feb 05
SOYBEAN MEAL  Oct 28 @SM8V 3224 3224 1:15P Feb 05
SOYBEAN MEAL  Dec 28 @SM8Z 3237 3300 1:15P Feb 05
SOYBEAN MEAL  Jul 29 @SM9N 3297 3297 1:15P Feb 05
SOYBEAN MEAL  Oct 29 @SM9V 3297 3297 1:15P Feb 05
SOYBEAN MEAL  Dec 29 @SM9Z 3317 3317 1:15P Feb 05
WHEAT  Mar 26 @W6H 535'2 534'6 535'6 531'2 532'6 -2'4 3:20A Feb 06
WHEAT  May 26 @W6K 544'0 544'6 545'2 540'2 541'6 -2'2 3:19A Feb 06
WHEAT  Jul 26 @W6N 554'6 553'6 556'2 550'6 552'2 -2'4 3:18A Feb 06
WHEAT  Sep 26 @W6U 567'2 566'2 569'2 563'2 564'2 -3'0 2:49A Feb 06
WHEAT  Dec 26 @W6Z 585'6 584'6 584'6 581'6 582'0 -3'6 3:10A Feb 06
WHEAT  Mar 27 @W7H 601'4 600'0 600'0 598'6 599'0 -2'4 11:56P Feb 05
WHEAT  May 27 @W7K 609'6 602'2 0'0 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:  432'2
Change:  -2'6
Bid:  432'2
Ask:  432'4
Today's High:  435'0
Today's Low:  432'2
Volume:  224,622
Open:  434'4
Settle:  435'0
Prev:  435'0
Contract High: 
Contract Low: 
Updated:  Feb-06-2026
3:20:00AM
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