Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 425'6 425'6 428'6 424'0 428'0 1'6 1:19P Feb 20
CORN  May 26 @C6K 436'2 436'0 440'2 435'2 440'0 3'4 1:19P Feb 20
CORN  Jul 26 @C6N 444'4 444'2 448'6 443'4 448'4 3'6 1:19P Feb 20
CORN  Sep 26 @C6U 446'4 446'0 450'0 445'6 449'6 3'2 1:19P Feb 20
CORN  Dec 26 @C6Z 461'4 460'6 465'0 460'4 464'6 3'0 1:19P Feb 20
CORN  Mar 27 @C7H 474'0 473'0 476'6 472'6 476'2 2'2 1:19P Feb 20
SOYBEANS  Mar 26 @S6H 1141'0 1141'0 1148'2 1121'4 1138'2 -3'4 1:19P Feb 20
SOYBEANS  May 26 @S6K 1156'0 1155'0 1163'0 1136'4 1153'6 -2'6 1:19P Feb 20
SOYBEANS  Jul 26 @S6N 1168'0 1167'4 1175'0 1149'4 1166'2 -2'0 1:19P Feb 20
SOYBEANS  Aug 26 @S6Q 1157'4 1157'2 1164'0 1141'2 1156'2 -1'4 1:19P Feb 20
SOYBEANS  Sep 26 @S6U 1122'2 1121'4 1125'6 1107'6 1119'4 -2'4 1:18P Feb 20
SOYBEANS  Nov 26 @S6X 1118'2 1117'0 1120'0 1104'2 1115'0 -3'2 1:19P Feb 20
WHEAT  Mar 26 @W6H 559'4 562'6 575'2 558'0 575'0 14'0 1:19P Feb 20
WHEAT  May 26 @W6K 566'6 567'4 582'0 564'4 581'6 13'4 1:19P Feb 20
WHEAT  Jul 26 @W6N 574'4 575'6 589'0 572'0 588'6 13'0 1:19P Feb 20
WHEAT  Sep 26 @W6U 585'6 588'0 599'6 583'0 599'4 12'4 1:19P Feb 20
WHEAT  Dec 26 @W6Z 603'0 603'4 616'2 600'0 615'4 12'0 1:19P Feb 20
WHEAT  Mar 27 @W7H 617'4 617'6 630'2 614'4 629'4 11'6 1:19P Feb 20
HARD RED SPRING WHEA...  Mar 26 @MW6H 5.8250 5.8050 5.9100 5.7900 5.8700 0.0475 1:30P Feb 20
HARD RED SPRING WHEA...  May 26 @MW6K 5.9450 5.9250 6.0300 5.9050 5.9975 0.0550 1:30P Feb 20
HARD RED SPRING WHEA...  Jul 26 @MW6N 6.0700 6.0250 6.1550 6.0250 6.1250 0.0575 1:30P Feb 20
LIVE CATTLE  Feb 26 @LE6G 247.500 247.550 247.750 246.100 246.300 - 0.925 1:04P Feb 20
LIVE CATTLE  Apr 26 @LE6J 243.425 243.300 243.675 241.275 241.725 - 1.425 1:04P Feb 20
LIVE CATTLE  Jun 26 @LE6M 238.875 238.875 239.150 236.650 237.300 - 1.350 1:04P Feb 20
LIVE CATTLE  Aug 26 @LE6Q 236.100 236.100 236.450 233.925 234.675 - 1.125 1:04P Feb 20
LIVE CATTLE  Oct 26 @LE6V 235.000 234.950 235.300 232.775 233.300 - 1.375 1:04P Feb 20
LIVE CATTLE  Dec 26 @LE6Z 235.150 235.050 235.450 232.975 233.425 - 1.375 1:04P Feb 20
LEAN HOGS  Apr 26 @HE6J 93.450 93.900 94.275 93.300 93.625 0.225 1:04P Feb 20
LEAN HOGS  May 26 @HE6K 97.750 97.975 98.425 97.800 98.325 0.525 1:00P Feb 20
LEAN HOGS  Jun 26 @HE6M 107.175 107.525 108.125 107.050 107.825 0.650 1:04P Feb 20
LEAN HOGS  Jul 26 @HE6N 108.975 109.250 109.975 108.850 109.875 0.875 1:04P Feb 20
LEAN HOGS  Aug 26 @HE6Q 107.925 108.125 108.925 107.875 108.800 0.875 1:04P Feb 20
LEAN HOGS  Oct 26 @HE6V 90.400 90.525 91.175 90.375 91.025 0.700 1:03P Feb 20
FEEDER CATTLE  Mar 26 @GF6H 370.275 370.600 371.125 366.575 367.325 - 2.250 1:04P Feb 20
FEEDER CATTLE  Apr 26 @GF6J 367.650 367.800 367.950 363.000 364.275 - 2.600 1:04P Feb 20
FEEDER CATTLE  May 26 @GF6K 363.575 363.850 363.850 359.050 360.225 - 2.575 1:04P Feb 20
FEEDER CATTLE  Aug 26 @GF6Q 363.325 364.000 364.000 359.000 360.200 - 2.625 1:04P Feb 20
FEEDER CATTLE  Sep 26 @GF6U 361.225 361.000 361.425 357.050 357.875 - 2.650 1:04P Feb 20
FEEDER CATTLE  Oct 26 @GF6V 358.475 358.225 358.550 354.350 355.450 - 2.525 1:03P Feb 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'0
Change:  1'6
Bid:  427'6
Ask:  427'6
Today's High:  428'6
Today's Low:  424'0
Volume:  217,302
Open:  425'6
Settle:  427'4s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Feb-20-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM 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