Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 428'4 428'4 432'6 425'2 429'0 1'0 1:19P Feb 04
CORN  May 26 @C6K 435'6 435'6 440'4 433'0 436'2 1'2 1:19P Feb 04
CORN  Jul 26 @C6N 442'0 442'0 446'6 439'6 442'6 1'2 1:19P Feb 04
CORN  Sep 26 @C6U 441'4 441'2 445'4 439'6 442'2 1'0 1:19P Feb 04
CORN  Dec 26 @C6Z 456'6 456'6 460'4 454'4 457'0 0'4 1:19P Feb 04
CORN  Mar 27 @C7H 469'2 468'6 472'6 467'0 469'0 0'2 1:18P Feb 04
CORN  May 27 @C7K 475'4 475'0 478'6 473'4 475'2 0'0 1:19P Feb 04
SOYBEANS  Mar 26 @S6H 1065'6 1066'6 1115'2 1059'4 1092'0 26'4 1:19P Feb 04
SOYBEANS  May 26 @S6K 1077'2 1079'0 1127'0 1073'0 1104'6 27'4 1:19P Feb 04
SOYBEANS  Jul 26 @S6N 1090'4 1092'0 1137'2 1086'6 1116'6 26'2 1:19P Feb 04
SOYBEANS  Aug 26 @S6Q 1087'6 1089'6 1127'6 1084'4 1108'6 20'6 1:19P Feb 04
SOYBEANS  Sep 26 @S6U 1072'4 1073'6 1101'0 1069'4 1083'6 11'2 1:19P Feb 04
SOYBEANS  Nov 26 @S6X 1079'2 1080'0 1104'2 1075'6 1087'0 8'2 1:19P Feb 04
SOYBEANS  Jan 27 @S7F 1090'6 1090'4 1114'0 1087'2 1097'6 7'6 1:19P Feb 04
SOYBEANS  Mar 27 @S7H 1093'2 1092'6 1116'0 1089'6 1099'0 6'2 1:18P Feb 04
SOYBEANS  May 27 @S7K 1098'4 1098'4 1120'0 1095'2 1103'6 5'6 1:19P Feb 04
SOYBEANS  Jul 27 @S7N 1105'2 1105'2 1125'4 1105'2 1109'6 5'4 1:16P Feb 04
SOYBEANS  Aug 27 @S7Q 1099'0 1110'4 1110'4 1108'6 1108'6 5'0 1:15P Feb 04
SOYBEANS  Sep 27 @S7U 1082'0 1057'0 4'0 1:15P Feb 04
SOYBEANS  Nov 27 @S7X 1081'4 1092'6 1100'0 1083'0 1083'4 2'6 1:15P Feb 04
SOYBEANS  Jan 28 @S8F 1092'0 1094'2 1094'2 1094'2 1094'2 2'6 1:15P Feb 04
SOYBEANS  Mar 28 @S8H 1094'0 1100'0 1100'0 1100'0 1100'0 2'6 1:15P Feb 04
SOYBEANS  May 28 @S8K 1099'0 1101'6 2'6 1:15P Feb 04
SOYBEANS  Jul 28 @S8N 1106'2 1109'0 2'6 1:15P Feb 04
SOYBEANS  Aug 28 @S8Q 1099'0 1101'6 2'6 1:15P Feb 04
SOYBEANS  Sep 28 @S8U 1081'4 1084'2 2'6 1:15P Feb 04
SOYBEANS  Nov 28 @S8X 1079'2 1075'0 2'6 1:15P Feb 04
SOYBEANS  Jul 29 @S9N 1098'4 1101'2 2'6 1:15P Feb 04
SOYBEANS  Nov 29 @S9X 1086'6 1086'6 1086'6 1086'6 1086'6 2'6 1:15P Feb 04
SOYBEAN MEAL  Mar 26 @SM6H 2919 2921 3036 2883 2964 43 1:19P Feb 04
SOYBEAN MEAL  May 26 @SM6K 2957 2958 3072 2927 3003 46 1:19P Feb 04
SOYBEAN MEAL  Jul 26 @SM6N 3006 3007 3112 2978 3048 42 1:19P Feb 04
SOYBEAN MEAL  Aug 26 @SM6Q 3024 3024 3121 2998 3058 35 1:19P Feb 04
SOYBEAN MEAL  Sep 26 @SM6U 3036 3036 3123 3012 3060 25 1:19P Feb 04
SOYBEAN MEAL  Oct 26 @SM6V 3043 3044 3117 3019 3055 13 1:19P Feb 04
SOYBEAN MEAL  Dec 26 @SM6Z 3083 3083 3148 3059 3089 5 1:19P Feb 04
SOYBEAN MEAL  Jan 27 @SM7F 3100 3100 3156 3077 3101 2 1:19P Feb 04
SOYBEAN MEAL  Mar 27 @SM7H 3113 3116 3169 3093 3111 - 1 1:15P Feb 04
SOYBEAN MEAL  May 27 @SM7K 3132 3120 3168 3113 3131 - 3 1:16P Feb 04
SOYBEAN MEAL  Jul 27 @SM7N 3160 3161 - 3 1:15P Feb 04
SOYBEAN MEAL  Aug 27 @SM7Q 3156 3140 3140 3140 3140 - 5 1:15P Feb 04
SOYBEAN MEAL  Sep 27 @SM7U 3143 3140 3140 3140 3140 - 7 1:15P Feb 04
SOYBEAN MEAL  Oct 27 @SM7V 3120 3177 - 9 1:15P Feb 04
SOYBEAN MEAL  Dec 27 @SM7Z 3148 3133 3133 3133 3133 - 13 1:15P Feb 04
SOYBEAN MEAL  Jan 28 @SM8F 3154 3184 - 12 1:15P Feb 04
SOYBEAN MEAL  Mar 28 @SM8H 3169 3157 - 12 1:15P Feb 04
SOYBEAN MEAL  May 28 @SM8K 3189 3177 - 12 1:15P Feb 04
SOYBEAN MEAL  Jul 28 @SM8N 3201 3189 - 12 1:15P Feb 04
SOYBEAN MEAL  Aug 28 @SM8Q 3199 3187 - 12 1:15P Feb 04
SOYBEAN MEAL  Sep 28 @SM8U 3190 3178 - 12 1:15P Feb 04
SOYBEAN MEAL  Oct 28 @SM8V 3201 3189 - 12 1:15P Feb 04
SOYBEAN MEAL  Dec 28 @SM8Z 3214 3300 - 12 1:15P Feb 04
SOYBEAN MEAL  Jul 29 @SM9N 3274 3262 - 12 1:15P Feb 04
SOYBEAN MEAL  Oct 29 @SM9V 3274 3262 - 12 1:15P Feb 04
SOYBEAN MEAL  Dec 29 @SM9Z 3294 3282 - 12 1:15P Feb 04
WHEAT  Mar 26 @W6H 528'6 529'2 531'6 522'2 526'6 -2'0 1:19P Feb 04
WHEAT  May 26 @W6K 537'6 538'2 541'0 531'6 536'2 -1'4 1:19P Feb 04
WHEAT  Jul 26 @W6N 548'6 549'6 552'0 542'6 547'2 -1'4 1:19P Feb 04
WHEAT  Sep 26 @W6U 561'4 562'6 564'2 555'4 560'2 -1'2 1:19P Feb 04
WHEAT  Dec 26 @W6Z 580'2 581'4 583'0 574'0 579'0 -1'2 1:19P Feb 04
WHEAT  Mar 27 @W7H 596'0 598'0 598'0 591'0 594'6 -0'6 1:15P Feb 04
WHEAT  May 27 @W7K 604'4 603'6 -0'6 1:15P Feb 04
LIVE CATTLE  Feb 26 @LE6G 240.325 240.450 242.550 239.925 240.525 0.200 1:04P Feb 04
LIVE CATTLE  Apr 26 @LE6J 241.625 241.875 244.575 241.325 241.650 0.175 1:04P Feb 04
LIVE CATTLE  Jun 26 @LE6M 236.625 236.775 239.375 236.450 237.100 0.600 1:04P Feb 04
LIVE CATTLE  Aug 26 @LE6Q 233.825 233.975 236.450 233.700 234.725 0.900 1:04P Feb 04
LIVE CATTLE  Oct 26 @LE6V 233.100 233.250 235.525 232.975 234.100 1.100 1:04P Feb 04
LIVE CATTLE  Dec 26 @LE6Z 233.575 233.875 235.900 233.525 234.575 1.075 1:04P Feb 04
LIVE CATTLE  Feb 27 @LE7G 233.500 233.775 235.700 233.500 234.525 1.025 1:04P Feb 04
LIVE CATTLE  Apr 27 @LE7J 232.650 232.675 234.850 232.650 233.550 0.900 1:01P Feb 04
LIVE CATTLE  Jun 27 @LE7M 225.150 226.175 227.400 225.750 226.075 0.925 1:00P Feb 04
LIVE CATTLE  Aug 27 @LE7Q 221.850 222.850 222.850 222.850 222.850 1.025 1:00P Feb 04
LEAN HOGS  Feb 26 @HE6G 88.550 88.550 88.900 87.700 87.900 -0.550 1:04P Feb 04
LEAN HOGS  Apr 26 @HE6J 98.150 98.150 99.800 98.075 98.500 0.300 1:04P Feb 04
LEAN HOGS  May 26 @HE6K 101.925 102.175 103.075 101.400 101.750 - 0.175 1:00P Feb 04
LEAN HOGS  Jun 26 @HE6M 110.875 110.875 112.025 110.175 110.525 - 0.300 1:04P Feb 04
LEAN HOGS  Jul 26 @HE6N 111.825 111.825 112.650 110.975 111.275 - 0.475 1:04P Feb 04
LEAN HOGS  Aug 26 @HE6Q 110.475 110.475 111.075 109.525 109.800 - 0.575 1:04P Feb 04
LEAN HOGS  Oct 26 @HE6V 92.425 92.350 92.575 91.550 92.025 -0.425 1:04P Feb 04
LEAN HOGS  Dec 26 @HE6Z 82.650 82.500 82.725 81.975 82.475 -0.225 1:04P Feb 04
LEAN HOGS  Feb 27 @HE7G 84.650 84.650 84.650 84.025 84.550 -0.225 1:02P Feb 04
LEAN HOGS  Apr 27 @HE7J 87.500 87.500 87.500 87.150 87.150 -0.100 1:00P Feb 04
LEAN HOGS  May 27 @HE7K 90.900 90.800 -0.100 1:00P Feb 04
LEAN HOGS  Jun 27 @HE7M 98.250 98.250 98.500 98.250 98.250 1:00P Feb 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  429'0
Change:  1'0
Bid:  429'0
Ask:  429'0
Today's High:  432'6
Today's Low:  425'2
Volume:  220,513
Open:  428'4
Settle:  429'4s
Prev:  428'4
Contract High: 
Contract Low: 
Updated:  Feb-04-2026
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