Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 428'4 428'4 432'6 425'2 428'6 0'2 12:56P Feb 04
CORN  May 26 @C6K 435'6 435'6 440'4 433'0 436'4 0'6 12:56P Feb 04
CORN  Jul 26 @C6N 442'0 442'0 446'6 439'6 442'2 0'2 12:54P Feb 04
CORN  Sep 26 @C6U 441'4 441'2 445'4 439'6 441'4 0'0 12:54P Feb 04
CORN  Dec 26 @C6Z 456'6 456'6 460'4 454'4 456'2 -0'4 12:56P Feb 04
CORN  Mar 27 @C7H 469'2 468'6 472'6 467'0 468'2 -1'0 12:47P Feb 04
CORN  May 27 @C7K 475'4 475'0 478'6 473'4 475'0 -0'4 12:38P Feb 04
SOYBEANS  Mar 26 @S6H 1065'6 1066'6 1115'2 1059'4 1091'0 25'2 12:56P Feb 04
SOYBEANS  May 26 @S6K 1077'2 1079'0 1127'0 1073'0 1104'0 26'6 12:56P Feb 04
SOYBEANS  Jul 26 @S6N 1090'4 1092'0 1137'2 1086'6 1115'4 25'0 12:56P Feb 04
SOYBEANS  Aug 26 @S6Q 1087'6 1089'6 1127'6 1084'4 1107'0 19'2 12:55P Feb 04
SOYBEANS  Sep 26 @S6U 1072'4 1073'6 1101'0 1069'4 1082'4 10'0 12:55P Feb 04
SOYBEANS  Nov 26 @S6X 1079'2 1080'0 1104'2 1075'6 1086'6 7'4 12:56P Feb 04
SOYBEANS  Jan 27 @S7F 1090'6 1090'4 1114'0 1087'2 1096'6 6'0 12:53P Feb 04
SOYBEANS  Mar 27 @S7H 1093'2 1092'6 1116'0 1089'6 1098'6 5'4 12:54P Feb 04
SOYBEANS  May 27 @S7K 1098'4 1098'4 1120'0 1095'2 1103'0 4'4 12:55P Feb 04
SOYBEANS  Jul 27 @S7N 1105'2 1105'2 1125'4 1105'2 1110'0 4'6 12:45P Feb 04
SOYBEANS  Aug 27 @S7Q 1099'0 1110'4 1110'4 1108'6 1108'6 9'6 10:32A Feb 04
SOYBEANS  Sep 27 @S7U 1082'0 1057'0 0'0 1:15P Feb 03
SOYBEANS  Nov 27 @S7X 1081'4 1092'6 1100'0 1083'0 1083'0 1'4 12:49P Feb 04
SOYBEANS  Jan 28 @S8F 1092'0 1094'2 1094'2 1094'2 1094'2 2'2 12:52P Feb 04
SOYBEANS  Mar 28 @S8H 1094'0 1100'0 1100'0 1100'0 1100'0 6'0 9:41A Feb 04
SOYBEANS  May 28 @S8K 1099'0 1099'0 0'0 1:15P Feb 03
SOYBEANS  Jul 28 @S8N 1106'2 1106'2 0'0 1:15P Feb 03
SOYBEANS  Aug 28 @S8Q 1099'0 1099'0 0'0 1:15P Feb 03
SOYBEANS  Sep 28 @S8U 1081'4 1081'4 0'0 1:15P Feb 03
SOYBEANS  Nov 28 @S8X 1079'2 1075'0 0'0 1:15P Feb 03
SOYBEANS  Jul 29 @S9N 1098'4 1098'4 0'0 1:15P Feb 03
SOYBEANS  Nov 29 @S9X 1086'6 1086'6 1086'6 1086'6 1086'6 0'0 6:56A Feb 04
SOYBEAN MEAL  Mar 26 @SM6H 2919 2921 3036 2883 2956 37 12:56P Feb 04
SOYBEAN MEAL  May 26 @SM6K 2957 2958 3072 2927 2997 40 12:56P Feb 04
SOYBEAN MEAL  Jul 26 @SM6N 3006 3007 3112 2978 3041 35 12:56P Feb 04
SOYBEAN MEAL  Aug 26 @SM6Q 3024 3024 3121 2998 3052 28 12:55P Feb 04
SOYBEAN MEAL  Sep 26 @SM6U 3036 3036 3123 3012 3055 19 12:54P Feb 04
SOYBEAN MEAL  Oct 26 @SM6V 3043 3044 3117 3019 3052 9 12:55P Feb 04
SOYBEAN MEAL  Dec 26 @SM6Z 3083 3083 3148 3059 3086 3 12:55P Feb 04
SOYBEAN MEAL  Jan 27 @SM7F 3100 3100 3156 3077 3101 1 12:56P Feb 04
SOYBEAN MEAL  Mar 27 @SM7H 3113 3116 3169 3093 3116 3 12:26P Feb 04
SOYBEAN MEAL  May 27 @SM7K 3132 3120 3168 3113 3124 - 8 12:49P Feb 04
SOYBEAN MEAL  Jul 27 @SM7N 3160 3161 1:15P Feb 03
SOYBEAN MEAL  Aug 27 @SM7Q 3156 3140 3140 3140 3140 - 16 9:03A Feb 04
SOYBEAN MEAL  Sep 27 @SM7U 3143 3140 3140 3140 3140 - 3 6:08A Feb 04
SOYBEAN MEAL  Oct 27 @SM7V 3120 3177 1:15P Feb 03
SOYBEAN MEAL  Dec 27 @SM7Z 3148 3133 3133 3133 3133 - 15 9:03A Feb 04
SOYBEAN MEAL  Jan 28 @SM8F 3154 3184 1:15P Feb 03
SOYBEAN MEAL  Mar 28 @SM8H 3169 3169 1:15P Feb 03
SOYBEAN MEAL  May 28 @SM8K 3189 3189 1:15P Feb 03
SOYBEAN MEAL  Jul 28 @SM8N 3201 3201 1:15P Feb 03
SOYBEAN MEAL  Aug 28 @SM8Q 3199 3199 1:15P Feb 03
SOYBEAN MEAL  Sep 28 @SM8U 3190 3190 1:15P Feb 03
SOYBEAN MEAL  Oct 28 @SM8V 3201 3201 1:15P Feb 03
SOYBEAN MEAL  Dec 28 @SM8Z 3214 3300 1:15P Feb 03
SOYBEAN MEAL  Jul 29 @SM9N 3274 3274 1:15P Feb 03
SOYBEAN MEAL  Oct 29 @SM9V 3274 3274 1:15P Feb 03
SOYBEAN MEAL  Dec 29 @SM9Z 3294 3294 1:15P Feb 03
WHEAT  Mar 26 @W6H 528'6 529'2 531'6 522'2 525'6 -3'0 12:56P Feb 04
WHEAT  May 26 @W6K 537'6 538'2 541'0 531'6 535'2 -2'4 12:56P Feb 04
WHEAT  Jul 26 @W6N 548'6 549'6 552'0 542'6 546'2 -2'4 12:56P Feb 04
WHEAT  Sep 26 @W6U 561'4 562'6 564'2 555'4 559'0 -2'4 12:54P Feb 04
WHEAT  Dec 26 @W6Z 580'2 581'4 583'0 574'0 577'6 -2'4 12:54P Feb 04
WHEAT  Mar 27 @W7H 596'0 598'0 598'0 591'0 595'0 -1'0 12:39P Feb 04
WHEAT  May 27 @W7K 604'4 603'6 0'0 1:15P Feb 03
LIVE CATTLE  Feb 26 @LE6G 240.325 240.450 242.550 239.925 240.575 0.250 12:56P Feb 04
LIVE CATTLE  Apr 26 @LE6J 241.625 241.875 244.575 241.325 241.575 - 0.050 12:56P Feb 04
LIVE CATTLE  Jun 26 @LE6M 236.625 236.775 239.375 236.450 237.000 0.375 12:56P Feb 04
LIVE CATTLE  Aug 26 @LE6Q 233.825 233.975 236.450 233.700 234.525 0.700 12:56P Feb 04
LIVE CATTLE  Oct 26 @LE6V 233.100 233.250 235.525 232.975 234.000 0.900 12:56P Feb 04
LIVE CATTLE  Dec 26 @LE6Z 233.575 233.875 235.900 233.525 234.450 0.875 12:56P Feb 04
LIVE CATTLE  Feb 27 @LE7G 233.500 233.775 235.700 233.500 234.275 0.775 12:52P Feb 04
LIVE CATTLE  Apr 27 @LE7J 232.650 232.675 234.850 232.650 233.325 0.675 12:52P Feb 04
LIVE CATTLE  Jun 27 @LE7M 225.150 226.175 227.400 225.750 225.750 0.600 12:34P Feb 04
LIVE CATTLE  Aug 27 @LE7Q 221.850 222.850 222.850 222.850 222.850 1.000 12:03P Feb 04
LEAN HOGS  Feb 26 @HE6G 88.550 88.550 88.900 87.700 88.100 -0.450 12:56P Feb 04
LEAN HOGS  Apr 26 @HE6J 98.150 98.150 99.800 98.075 98.375 0.225 12:56P Feb 04
LEAN HOGS  May 26 @HE6K 101.925 102.175 103.075 101.400 101.550 - 0.375 12:55P Feb 04
LEAN HOGS  Jun 26 @HE6M 110.875 110.875 112.025 110.175 110.500 - 0.375 12:56P Feb 04
LEAN HOGS  Jul 26 @HE6N 111.825 111.825 112.650 110.975 111.275 - 0.550 12:56P Feb 04
LEAN HOGS  Aug 26 @HE6Q 110.475 110.475 111.075 109.525 109.800 - 0.675 12:56P Feb 04
LEAN HOGS  Oct 26 @HE6V 92.425 92.350 92.575 91.550 91.925 -0.500 12:56P Feb 04
LEAN HOGS  Dec 26 @HE6Z 82.650 82.500 82.725 81.975 82.375 -0.275 12:56P Feb 04
LEAN HOGS  Feb 27 @HE7G 84.650 84.650 84.650 84.025 84.300 -0.350 12:27P Feb 04
LEAN HOGS  Apr 27 @HE7J 87.500 87.500 87.500 87.150 87.150 -0.350 11:37A Feb 04
LEAN HOGS  May 27 @HE7K 90.600 90.900 0.300 1:00P Feb 03
LEAN HOGS  Jun 27 @HE7M 98.250 98.250 98.500 98.250 98.250 10:54A Feb 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'6
Change:  0'2
Bid:  428'6
Ask:  429'0
Today's High:  432'6
Today's Low:  425'2
Volume:  158,964
Open:  428'4
Settle:  428'4
Prev:  428'4
Contract High: 
Contract Low: 
Updated:  Feb-04-2026
12:55:00PM
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