0
0
0
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 426'2 426'2 428'4 425'2 426'4 0'6 1:19P Feb 18
CORN  May 26 @C6K 435'6 435'4 438'0 435'2 436'4 1'0 1:19P Feb 18
CORN  Jul 26 @C6N 444'2 444'0 446'2 443'2 444'2 0'4 1:19P Feb 18
CORN  Sep 26 @C6U 445'0 444'4 446'6 444'0 445'4 0'6 1:19P Feb 18
CORN  Dec 26 @C6Z 460'0 459'2 461'6 459'0 460'4 1'0 1:19P Feb 18
CORN  Mar 27 @C7H 472'2 471'0 474'0 471'0 472'2 1'0 1:19P Feb 18
CORN  May 27 @C7K 478'6 478'0 479'6 478'0 479'0 0'4 1:15P Feb 18
CORN  Jul 27 @C7N 481'6 482'2 483'6 481'4 482'4 1'0 1:18P Feb 18
CORN  Sep 27 @C7U 466'0 465'2 466'4 465'2 466'2 0'2 1:15P Feb 18
CORN  Dec 27 @C7Z 471'2 471'2 473'2 470'6 471'2 0'4 1:17P Feb 18
CORN  Mar 28 @C8H 482'2 482'0 482'0 482'0 482'0 0'2 1:15P Feb 18
CORN  May 28 @C8K 487'6 488'0 488'0 488'0 488'0 0'0 1:15P Feb 18
CORN  Jul 28 @C8N 490'0 491'4 0'0 1:15P Feb 18
CORN  Sep 28 @C8U 467'4 468'2 0'6 1:15P Feb 18
CORN  Dec 28 @C8Z 472'0 472'0 0'6 1:15P Feb 18
CORN  Jul 29 @C9N 488'4 489'2 0'6 1:15P Feb 18
CORN  Dec 29 @C9Z 464'2 465'0 0'6 1:15P Feb 18
SOYBEANS  Mar 26 @S6H 1134'0 1135'0 1144'0 1127'6 1132'4 -0'4 1:19P Feb 18
SOYBEANS  May 26 @S6K 1148'6 1149'2 1159'0 1143'2 1147'6 0'2 1:19P Feb 18
SOYBEANS  Jul 26 @S6N 1161'6 1162'2 1172'0 1156'2 1160'2 -0'2 1:19P Feb 18
SOYBEANS  Aug 26 @S6Q 1152'2 1153'0 1161'2 1148'2 1152'0 0'2 1:19P Feb 18
SOYBEANS  Sep 26 @S6U 1120'2 1120'6 1127'2 1116'6 1119'0 -0'6 1:19P Feb 18
SOYBEANS  Nov 26 @S6X 1117'4 1117'0 1124'0 1113'4 1115'6 -1'0 1:19P Feb 18
SOYBEANS  Jan 27 @S7F 1127'2 1127'2 1133'2 1123'4 1126'6 -0'6 1:15P Feb 18
SOYBEANS  Mar 27 @S7H 1127'4 1128'0 1132'4 1123'6 1126'6 -0'6 1:17P Feb 18
SOYBEANS  May 27 @S7K 1131'0 1131'0 1135'4 1127'4 1130'0 -0'6 1:19P Feb 18
SOYBEANS  Jul 27 @S7N 1136'6 1136'4 1140'0 1134'0 1134'0 -0'6 1:15P Feb 18
SOYBEANS  Aug 27 @S7Q 1126'0 1123'6 -0'4 1:15P Feb 18
SOYBEANS  Sep 27 @S7U 1098'4 1095'0 0'4 1:15P Feb 18
SOYBEANS  Nov 27 @S7X 1094'6 1096'0 1098'2 1093'0 1095'0 0'0 1:19P Feb 18
SOYBEANS  Jan 28 @S8F 1104'4 1097'6 0'0 1:15P Feb 18
SOYBEANS  Mar 28 @S8H 1106'2 1100'2 1100'2 1100'0 1100'0 -0'2 1:15P Feb 18
SOYBEANS  May 28 @S8K 1111'2 1111'0 -0'2 1:15P Feb 18
SOYBEANS  Jul 28 @S8N 1118'2 1115'0 0'0 1:15P Feb 18
SOYBEANS  Aug 28 @S8Q 1111'0 1111'0 0'0 1:15P Feb 18
SOYBEANS  Sep 28 @S8U 1095'2 1095'2 0'0 1:15P Feb 18
SOYBEANS  Nov 28 @S8X 1092'6 1080'0 0'0 1:15P Feb 18
SOYBEANS  Jul 29 @S9N 1112'0 1112'0 0'0 1:15P Feb 18
SOYBEANS  Nov 29 @S9X 1099'4 1092'0 0'0 1:15P Feb 18
WHEAT  Mar 26 @W6H 537'6 538'2 549'6 538'0 549'6 9'2 1:19P Feb 18
WHEAT  May 26 @W6K 542'4 542'4 554'0 542'2 554'0 10'0 1:19P Feb 18
WHEAT  Jul 26 @W6N 551'2 551'0 561'0 551'0 560'6 8'4 1:19P Feb 18
KC HRW WHEAT  Mar 26 @KW6H 538'6 539'0 552'6 539'0 552'6 12'2 1:19P Feb 18
KC HRW WHEAT  May 26 @KW6K 550'4 550'4 563'0 550'4 562'6 11'2 1:19P Feb 18
KC HRW WHEAT  Jul 26 @KW6N 563'6 564'0 575'2 564'0 575'0 10'4 1:19P Feb 18
OATS  Mar 26 @O6H 312'2 314'0 323'0 312'6 320'2 8'4 1:19P Feb 18
OATS  May 26 @O6K 310'6 312'2 319'0 310'6 316'6 6'6 1:19P Feb 18
OATS  Jul 26 @O6N 310'2 315'0 320'6 311'0 317'4 10'0 1:16P Feb 18
LIVE CATTLE  Feb 26 @LE6G 246.550 246.325 246.850 245.550 246.600 0.050 1:04P Feb 18
LIVE CATTLE  Apr 26 @LE6J 242.800 242.675 243.000 241.800 242.525 - 0.275 1:04P Feb 18
LIVE CATTLE  Jun 26 @LE6M 238.450 238.250 238.825 237.675 238.500 - 0.025 1:04P Feb 18
FEEDER CATTLE  Mar 26 @GF6H 370.975 371.000 371.700 369.150 370.700 - 0.400 1:04P Feb 18
FEEDER CATTLE  Apr 26 @GF6J 367.825 367.850 368.825 366.550 367.950 0.175 1:04P Feb 18
FEEDER CATTLE  May 26 @GF6K 363.800 363.775 365.000 362.850 364.175 0.425 1:04P Feb 18
LIVE CATTLE  Feb 26 @LE6G 246.550 246.325 246.850 245.550 246.600 0.050 1:04P Feb 18
LIVE CATTLE  Apr 26 @LE6J 242.800 242.675 243.000 241.800 242.525 - 0.275 1:04P Feb 18
LIVE CATTLE  Jun 26 @LE6M 238.450 238.250 238.825 237.675 238.500 - 0.025 1:04P Feb 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  426'4
Change:  0'6
Bid:  426'4
Ask:  426'6
Today's High:  428'4
Today's Low:  425'2
Volume:  149,479
Open:  426'2
Settle:  427'0s
Prev:  426'2
Contract High: 
Contract Low: 
Updated:  Feb-18-2026
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