Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 428'2 428'2 428'2 424'0 425'4 -2'4 1:19P Feb 02
CORN  May 26 @C6K 435'6 436'2 436'2 431'6 433'2 -2'2 1:19P Feb 02
CORN  Jul 26 @C6N 442'0 442'4 442'6 438'2 439'6 -2'2 1:19P Feb 02
CORN  Sep 26 @C6U 441'2 441'4 442'0 438'2 439'4 -1'4 1:19P Feb 02
CORN  Dec 26 @C6Z 456'0 456'2 456'4 453'2 454'6 -1'2 1:19P Feb 02
CORN  Mar 27 @C7H 468'2 468'2 468'6 465'4 467'0 -1'2 1:19P Feb 02
CORN  May 27 @C7K 474'4 474'4 474'4 472'0 473'2 -1'0 1:15P Feb 02
SOYBEANS  Mar 26 @S6H 1064'2 1063'4 1064'0 1051'6 1060'0 -4'0 1:19P Feb 02
SOYBEANS  May 26 @S6K 1077'0 1076'0 1076'4 1065'2 1072'4 -4'4 1:19P Feb 02
SOYBEANS  Jul 26 @S6N 1090'4 1089'4 1090'0 1079'2 1085'4 -4'6 1:19P Feb 02
SOYBEANS  Aug 26 @S6Q 1088'2 1085'6 1086'2 1077'0 1083'4 -5'0 1:19P Feb 02
SOYBEANS  Sep 26 @S6U 1072'6 1073'0 1073'0 1062'0 1068'2 -4'4 1:19P Feb 02
SOYBEANS  Nov 26 @S6X 1079'6 1078'0 1078'4 1068'6 1075'2 -4'4 1:19P Feb 02
SOYBEANS  Jan 27 @S7F 1091'2 1086'2 1088'2 1080'6 1086'2 -4'4 1:19P Feb 02
SOYBEANS  Mar 27 @S7H 1093'6 1089'6 1091'6 1083'2 1089'0 -4'0 1:19P Feb 02
SOYBEANS  May 27 @S7K 1099'4 1095'0 1096'6 1088'6 1094'6 -4'2 1:19P Feb 02
SOYBEANS  Jul 27 @S7N 1106'6 1101'4 1104'0 1100'0 1101'6 -4'2 1:17P Feb 02
SOYBEANS  Aug 27 @S7Q 1100'4 1084'6 -4'2 1:15P Feb 02
SOYBEANS  Sep 27 @S7U 1084'0 1057'0 -4'4 1:15P Feb 02
SOYBEANS  Nov 27 @S7X 1084'0 1075'2 1080'4 1074'4 1078'0 -4'6 1:17P Feb 02
SOYBEANS  Jan 28 @S8F 1094'4 1092'0 -4'6 1:15P Feb 02
SOYBEANS  Mar 28 @S8H 1096'4 1103'0 -4'6 1:15P Feb 02
SOYBEANS  May 28 @S8K 1101'4 1096'6 -4'6 1:15P Feb 02
SOYBEANS  Jul 28 @S8N 1108'6 1104'0 -4'6 1:15P Feb 02
SOYBEANS  Aug 28 @S8Q 1101'4 1096'6 -4'6 1:15P Feb 02
SOYBEANS  Sep 28 @S8U 1084'0 1079'4 -4'4 1:15P Feb 02
SOYBEANS  Nov 28 @S8X 1081'4 1075'0 1075'0 1075'0 1075'0 -4'4 1:15P Feb 02
SOYBEANS  Jul 29 @S9N 1100'6 1096'2 -4'4 1:15P Feb 02
SOYBEANS  Nov 29 @S9X 1089'0 1084'4 -4'4 1:15P Feb 02
SOYBEAN MEAL  Mar 26 @SM6H 2936 2940 2949 2920 2943 9 1:19P Feb 02
SOYBEAN MEAL  May 26 @SM6K 2975 2977 2986 2960 2980 7 1:19P Feb 02
SOYBEAN MEAL  Jul 26 @SM6N 3026 3026 3034 3013 3030 5 1:19P Feb 02
SOYBEAN MEAL  Aug 26 @SM6Q 3043 3039 3051 3030 3049 6 1:16P Feb 02
SOYBEAN MEAL  Sep 26 @SM6U 3054 3059 3063 3042 3058 7 1:19P Feb 02
SOYBEAN MEAL  Oct 26 @SM6V 3058 3066 3066 3047 3063 8 1:19P Feb 02
SOYBEAN MEAL  Dec 26 @SM6Z 3097 3107 3107 3086 3103 7 1:19P Feb 02
SOYBEAN MEAL  Jan 27 @SM7F 3112 3114 3122 3102 3120 8 1:15P Feb 02
SOYBEAN MEAL  Mar 27 @SM7H 3125 3139 3139 3116 3133 8 1:15P Feb 02
SOYBEAN MEAL  May 27 @SM7K 3146 3140 3151 3134 3151 5 1:15P Feb 02
SOYBEAN MEAL  Jul 27 @SM7N 3176 3197 3 1:15P Feb 02
SOYBEAN MEAL  Aug 27 @SM7Q 3171 3179 2 1:15P Feb 02
SOYBEAN MEAL  Sep 27 @SM7U 3155 3157 2 1:15P Feb 02
SOYBEAN MEAL  Oct 27 @SM7V 3136 3177 - 2 1:15P Feb 02
SOYBEAN MEAL  Dec 27 @SM7Z 3158 3200 - 5 1:15P Feb 02
SOYBEAN MEAL  Jan 28 @SM8F 3165 3184 - 6 1:15P Feb 02
SOYBEAN MEAL  Mar 28 @SM8H 3180 3174 - 6 1:15P Feb 02
SOYBEAN MEAL  May 28 @SM8K 3200 3194 - 6 1:15P Feb 02
SOYBEAN MEAL  Jul 28 @SM8N 3212 3206 - 6 1:15P Feb 02
SOYBEAN MEAL  Aug 28 @SM8Q 3210 3204 - 6 1:15P Feb 02
SOYBEAN MEAL  Sep 28 @SM8U 3201 3195 - 6 1:15P Feb 02
SOYBEAN MEAL  Oct 28 @SM8V 3212 3206 - 6 1:15P Feb 02
SOYBEAN MEAL  Dec 28 @SM8Z 3225 3300 - 6 1:15P Feb 02
SOYBEAN MEAL  Jul 29 @SM9N 3285 3279 - 6 1:15P Feb 02
SOYBEAN MEAL  Oct 29 @SM9V 3285 3279 - 6 1:15P Feb 02
SOYBEAN MEAL  Dec 29 @SM9Z 3305 3299 - 6 1:15P Feb 02
WHEAT  Mar 26 @W6H 538'0 539'4 540'0 525'6 527'4 -10'2 1:19P Feb 02
WHEAT  May 26 @W6K 546'0 547'2 548'2 534'6 536'2 -9'4 1:19P Feb 02
WHEAT  Jul 26 @W6N 555'6 556'4 557'4 545'6 547'2 -8'2 1:19P Feb 02
WHEAT  Sep 26 @W6U 567'6 568'6 570'0 558'2 560'0 -7'4 1:19P Feb 02
WHEAT  Dec 26 @W6Z 585'6 587'0 587'2 576'4 578'6 -7'0 1:17P Feb 02
WHEAT  Mar 27 @W7H 601'0 598'4 598'4 592'6 594'4 -6'4 1:15P Feb 02
WHEAT  May 27 @W7K 609'0 608'0 -6'2 1:15P Feb 02
LIVE CATTLE  Feb 26 @LE6G 235.850 237.350 239.200 237.100 238.175 2.325 1:04P Feb 02
LIVE CATTLE  Apr 26 @LE6J 236.800 238.100 240.750 238.000 239.450 2.725 1:04P Feb 02
LIVE CATTLE  Jun 26 @LE6M 231.725 232.875 235.525 232.875 234.225 2.525 1:04P Feb 02
LIVE CATTLE  Aug 26 @LE6Q 228.975 230.000 232.500 230.000 231.575 2.575 1:04P Feb 02
LIVE CATTLE  Oct 26 @LE6V 228.300 229.250 231.600 229.250 230.950 2.650 1:04P Feb 02
LIVE CATTLE  Dec 26 @LE6Z 228.775 230.350 232.000 230.050 231.525 2.600 1:04P Feb 02
LIVE CATTLE  Feb 27 @LE7G 228.500 230.000 231.800 230.000 231.325 2.700 1:01P Feb 02
LIVE CATTLE  Apr 27 @LE7J 227.700 229.300 231.125 229.300 230.500 2.575 1:01P Feb 02
LIVE CATTLE  Jun 27 @LE7M 220.050 222.375 223.425 222.375 222.950 2.825 1:00P Feb 02
LIVE CATTLE  Aug 27 @LE7Q 217.150 219.300 220.300 219.300 220.300 2.925 1:00P Feb 02
LEAN HOGS  Feb 26 @HE6G 87.250 87.275 88.200 87.175 87.750 0.500 1:04P Feb 02
LEAN HOGS  Apr 26 @HE6J 95.150 95.125 97.375 94.850 96.625 1.475 1:04P Feb 02
LEAN HOGS  May 26 @HE6K 98.925 100.000 101.175 100.000 100.650 1.700 1:01P Feb 02
LEAN HOGS  Jun 26 @HE6M 107.925 108.100 110.225 107.675 109.700 1.850 1:04P Feb 02
LEAN HOGS  Jul 26 @HE6N 108.975 109.050 110.975 108.750 110.625 1.725 1:04P Feb 02
LEAN HOGS  Aug 26 @HE6Q 108.075 107.975 109.675 107.825 109.400 1.400 1:04P Feb 02
LEAN HOGS  Oct 26 @HE6V 91.000 90.950 91.925 90.900 91.825 0.875 1:04P Feb 02
LEAN HOGS  Dec 26 @HE6Z 81.725 81.725 82.325 81.725 82.225 0.575 1:04P Feb 02
LEAN HOGS  Feb 27 @HE7G 83.750 83.750 84.450 83.750 84.275 0.575 1:02P Feb 02
LEAN HOGS  Apr 27 @HE7J 86.850 86.850 87.250 86.850 87.200 0.350 1:00P Feb 02
LEAN HOGS  May 27 @HE7K 90.250 90.600 0.350 1:00P Feb 02
LEAN HOGS  Jun 27 @HE7M 97.350 98.000 98.000 98.000 98.000 0.650 1:00P Feb 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  425'4
Change:  -2'4
Bid:  425'6
Ask:  425'6
Today's High:  428'2
Today's Low:  424'0
Volume:  133,029
Open:  428'2
Settle:  425'6s
Prev:  428'2
Contract High: 
Contract Low: 
Updated:  Feb-02-2026
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