Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 431'2 431'0 432'6 429'4 431'6 0'4 1:19P Feb 13
CORN  May 26 @C6K 441'6 441'0 442'6 439'6 441'6 0'2 1:19P Feb 13
CORN  Jul 26 @C6N 449'6 449'2 450'4 447'2 449'4 0'2 1:19P Feb 13
CORN  Sep 26 @C6U 449'4 449'0 450'4 447'6 450'0 1'0 1:19P Feb 13
CORN  Dec 26 @C6Z 464'0 463'0 464'2 462'0 463'6 0'4 1:19P Feb 13
CORN  Mar 27 @C7H 475'6 474'2 476'0 474'0 475'4 0'4 1:19P Feb 13
CORN  May 27 @C7K 482'2 481'2 482'0 480'2 481'6 0'0 1:19P Feb 13
SOYBEANS  Mar 26 @S6H 1137'2 1136'0 1139'4 1122'0 1134'6 -4'2 1:19P Feb 13
SOYBEANS  May 26 @S6K 1152'2 1150'4 1155'2 1137'6 1149'6 -3'6 1:19P Feb 13
SOYBEANS  Jul 26 @S6N 1163'6 1162'0 1167'0 1150'2 1161'4 -3'2 1:19P Feb 13
SOYBEANS  Aug 26 @S6Q 1152'2 1151'2 1155'2 1140'2 1150'0 -3'4 1:19P Feb 13
SOYBEANS  Sep 26 @S6U 1119'4 1117'6 1121'6 1110'4 1118'0 -3'0 1:19P Feb 13
SOYBEANS  Nov 26 @S6X 1116'2 1115'0 1119'0 1109'4 1115'4 -2'6 1:19P Feb 13
SOYBEANS  Jan 27 @S7F 1125'6 1124'0 1128'0 1119'0 1124'0 -2'4 1:18P Feb 13
SOYBEANS  Mar 27 @S7H 1124'6 1120'4 1127'0 1119'0 1123'6 -2'2 1:19P Feb 13
SOYBEANS  May 27 @S7K 1128'0 1127'6 1130'2 1122'6 1127'4 -2'0 1:19P Feb 13
SOYBEANS  Jul 27 @S7N 1133'2 1134'4 1135'2 1128'6 1132'2 -1'6 1:19P Feb 13
SOYBEANS  Aug 27 @S7Q 1123'4 1108'6 -2'0 1:15P Feb 13
SOYBEANS  Sep 27 @S7U 1096'2 1057'0 -2'6 1:15P Feb 13
SOYBEANS  Nov 27 @S7X 1091'6 1092'0 1092'0 1086'4 1090'0 -3'0 1:19P Feb 13
SOYBEANS  Jan 28 @S8F 1101'4 1097'6 -3'0 1:15P Feb 13
SOYBEANS  Mar 28 @S8H 1103'4 1100'0 -3'0 1:15P Feb 13
SOYBEANS  May 28 @S8K 1108'4 1105'4 -3'0 1:15P Feb 13
SOYBEANS  Jul 28 @S8N 1116'0 1115'0 -3'0 1:15P Feb 13
SOYBEANS  Aug 28 @S8Q 1108'6 1105'6 -3'0 1:15P Feb 13
SOYBEANS  Sep 28 @S8U 1092'2 1089'6 -2'4 1:15P Feb 13
SOYBEANS  Nov 28 @S8X 1089'6 1080'0 -2'4 1:15P Feb 13
SOYBEANS  Jul 29 @S9N 1109'0 1106'4 -2'4 1:15P Feb 13
SOYBEANS  Nov 29 @S9X 1097'2 1092'0 -2'4 1:15P Feb 13
SOYBEAN MEAL  Mar 26 @SM6H 3079 3079 3107 3042 3093 13 1:19P Feb 13
SOYBEAN MEAL  May 26 @SM6K 3128 3124 3148 3090 3134 7 1:19P Feb 13
SOYBEAN MEAL  Jul 26 @SM6N 3169 3164 3186 3134 3175 6 1:19P Feb 13
SOYBEAN MEAL  Aug 26 @SM6Q 3169 3169 3187 3142 3176 8 1:18P Feb 13
SOYBEAN MEAL  Sep 26 @SM6U 3160 3155 3178 3139 3167 8 1:19P Feb 13
SOYBEAN MEAL  Oct 26 @SM6V 3143 3143 3160 3130 3153 11 1:18P Feb 13
SOYBEAN MEAL  Dec 26 @SM6Z 3165 3156 3184 3155 3177 15 1:19P Feb 13
SOYBEAN MEAL  Jan 27 @SM7F 3175 3177 3193 3164 3188 15 1:18P Feb 13
SOYBEAN MEAL  Mar 27 @SM7H 3181 3190 3200 3178 3200 17 1:15P Feb 13
SOYBEAN MEAL  May 27 @SM7K 3193 3203 3209 3202 3208 19 1:15P Feb 13
SOYBEAN MEAL  Jul 27 @SM7N 3216 3230 3252 3229 3229 20 1:15P Feb 13
SOYBEAN MEAL  Aug 27 @SM7Q 3208 3231 3252 3231 3252 21 1:15P Feb 13
SOYBEAN MEAL  Sep 27 @SM7U 3190 3219 3237 3219 3237 21 1:15P Feb 13
SOYBEAN MEAL  Oct 27 @SM7V 3163 3215 3235 3215 3235 23 1:15P Feb 13
SOYBEAN MEAL  Dec 27 @SM7Z 3184 3202 3249 3202 3219 25 1:15P Feb 13
SOYBEAN MEAL  Jan 28 @SM8F 3188 3184 23 1:15P Feb 13
SOYBEAN MEAL  Mar 28 @SM8H 3203 3226 23 1:15P Feb 13
SOYBEAN MEAL  May 28 @SM8K 3223 3246 23 1:15P Feb 13
SOYBEAN MEAL  Jul 28 @SM8N 3235 3258 23 1:15P Feb 13
SOYBEAN MEAL  Aug 28 @SM8Q 3233 3256 23 1:15P Feb 13
SOYBEAN MEAL  Sep 28 @SM8U 3224 3247 23 1:15P Feb 13
SOYBEAN MEAL  Oct 28 @SM8V 3235 3258 23 1:15P Feb 13
SOYBEAN MEAL  Dec 28 @SM8Z 3248 3300 23 1:15P Feb 13
SOYBEAN MEAL  Jul 29 @SM9N 3308 3331 23 1:15P Feb 13
SOYBEAN MEAL  Oct 29 @SM9V 3308 3331 23 1:15P Feb 13
SOYBEAN MEAL  Dec 29 @SM9Z 3328 3351 23 1:15P Feb 13
WHEAT  Mar 26 @W6H 552'4 552'0 553'0 545'6 549'0 -3'6 1:19P Feb 13
WHEAT  May 26 @W6K 558'4 558'2 558'6 548'0 548'6 -10'0 1:19P Feb 13
WHEAT  Jul 26 @W6N 566'4 565'6 566'6 556'4 557'2 -9'4 1:19P Feb 13
WHEAT  Sep 26 @W6U 578'2 578'0 579'0 568'4 568'6 -9'4 1:19P Feb 13
WHEAT  Dec 26 @W6Z 595'6 594'6 596'0 585'6 586'4 -9'4 1:19P Feb 13
WHEAT  Mar 27 @W7H 611'0 610'4 610'4 600'4 601'0 -10'0 1:17P Feb 13
WHEAT  May 27 @W7K 618'2 613'6 613'6 607'6 607'6 -9'4 1:15P Feb 13
LIVE CATTLE  Feb 26 @LE6G 242.500 242.500 243.700 241.950 242.925 0.575 1:04P Feb 13
LIVE CATTLE  Apr 26 @LE6J 240.650 240.650 241.675 239.500 240.400 - 0.025 1:04P Feb 13
LIVE CATTLE  Jun 26 @LE6M 236.250 236.100 237.200 235.100 235.925 - 0.100 1:04P Feb 13
LIVE CATTLE  Aug 26 @LE6Q 234.075 233.975 234.875 232.875 233.500 - 0.350 1:04P Feb 13
LIVE CATTLE  Oct 26 @LE6V 233.525 233.500 234.250 232.325 232.850 - 0.400 1:04P Feb 13
LIVE CATTLE  Dec 26 @LE6Z 233.850 233.725 234.600 232.800 233.425 - 0.250 1:04P Feb 13
LIVE CATTLE  Feb 27 @LE7G 233.575 233.500 234.400 232.625 233.325 - 0.175 1:04P Feb 13
LIVE CATTLE  Apr 27 @LE7J 232.450 232.425 233.300 231.575 232.250 - 0.200 1:04P Feb 13
LIVE CATTLE  Jun 27 @LE7M 225.025 224.950 225.775 224.525 224.875 - 0.200 1:00P Feb 13
LIVE CATTLE  Aug 27 @LE7Q 221.725 221.375 221.450 221.325 221.450 - 0.200 1:00P Feb 13
LEAN HOGS  Feb 26 @HE6G 86.750 86.950 87.150 86.850 86.975 0.200 12:00P Feb 13
LEAN HOGS  Apr 26 @HE6J 91.825 92.125 92.375 91.125 91.325 -0.550 1:04P Feb 13
LEAN HOGS  May 26 @HE6K 96.050 96.300 96.325 95.175 95.250 -0.750 1:00P Feb 13
LEAN HOGS  Jun 26 @HE6M 105.550 105.800 105.950 104.500 104.625 - 1.000 1:04P Feb 13
LEAN HOGS  Jul 26 @HE6N 107.350 107.425 107.750 106.200 106.425 - 1.100 1:04P Feb 13
LEAN HOGS  Aug 26 @HE6Q 106.350 106.350 106.550 105.200 105.425 - 1.075 1:04P Feb 13
LEAN HOGS  Oct 26 @HE6V 89.325 89.350 89.500 88.050 88.325 -1.200 1:04P Feb 13
LEAN HOGS  Dec 26 @HE6Z 80.425 80.350 80.525 79.150 79.600 -1.000 1:04P Feb 13
LEAN HOGS  Feb 27 @HE7G 82.925 82.575 82.975 81.800 82.250 -0.875 1:04P Feb 13
LEAN HOGS  Apr 27 @HE7J 86.275 85.425 86.050 85.425 86.050 -0.600 1:00P Feb 13
LEAN HOGS  May 27 @HE7K 91.000 91.000 -0.600 1:00P Feb 13
LEAN HOGS  Jun 27 @HE7M 97.525 96.775 97.350 96.775 96.925 -1.300 1:00P Feb 13
LEAN HOGS  Jul 27 @HE7N 97.925  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'6
Change:  0'4
Bid:  431'2
Ask:  431'2
Today's High:  432'6
Today's Low:  429'4
Volume:  206,404
Open:  431'0
Settle:  431'6s
Prev:  431'2
Contract High: 
Contract Low: 
Updated:  Feb-13-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM 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