Options
Futures Markets
Quotes
Portfolio
Grain
Weather
Headline News
Market News
DTN Ag Headlines
Home
Locations
Phil O' Connell Grain Co.
French Camp Grain Elevator
Contact Us
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Mar 26
@C6H
428'6
428'6
429'4
428'4
428'4
-0'2
2:10A Feb 11
CORN
May 26
@C6K
437'2
437'0
438'0
436'6
437'0
-0'2
2:09A Feb 11
CORN
Jul 26
@C6N
444'6
444'6
445'2
444'2
444'6
0'0
2:10A Feb 11
CORN
Sep 26
@C6U
443'4
443'0
444'0
442'6
443'4
0'0
1:54A Feb 11
CORN
Dec 26
@C6Z
458'2
458'0
458'4
457'2
458'2
0'0
1:48A Feb 11
CORN
Mar 27
@C7H
470'4
470'0
471'0
470'0
470'2
-0'2
8:07P Feb 10
CORN
May 27
@C7K
476'6
476'2
476'6
476'2
476'6
0'0
8:52P Feb 10
CORN
Jul 27
@C7N
479'6
480'0
480'0
480'0
480'0
0'2
7:00P Feb 10
CORN
Sep 27
@C7U
464'6
464'6
0'0
1:15P Feb 10
CORN
Dec 27
@C7Z
470'4
470'0
470'4
470'0
470'4
0'0
10:08P Feb 10
CORN
Mar 28
@C8H
481'2
480'6
0'0
1:15P Feb 10
CORN
May 28
@C8K
487'0
489'0
0'0
1:15P Feb 10
CORN
Jul 28
@C8N
489'2
491'0
0'0
1:15P Feb 10
CORN
Sep 28
@C8U
468'6
468'6
0'0
1:15P Feb 10
CORN
Dec 28
@C8Z
473'4
472'0
0'0
1:15P Feb 10
CORN
Jul 29
@C9N
490'0
490'0
0'0
1:15P Feb 10
CORN
Dec 29
@C9Z
466'0
466'0
0'0
1:15P Feb 10
KC HRW WHEAT
Mar 26
@KW6H
530'4
532'0
536'4
532'0
534'4
4'0
2:10A Feb 11
KC HRW WHEAT
May 26
@KW6K
544'0
546'4
549'6
545'4
547'2
3'2
2:10A Feb 11
KC HRW WHEAT
Jul 26
@KW6N
557'2
559'4
562'0
559'0
560'0
2'6
2:11A Feb 11
KC HRW WHEAT
Sep 26
@KW6U
571'6
572'2
576'0
572'2
574'4
2'6
1:59A Feb 11
KC HRW WHEAT
Dec 26
@KW6Z
593'4
595'0
597'6
595'0
596'0
2'4
1:59A Feb 11
KC HRW WHEAT
Mar 27
@KW7H
608'6
611'4
611'4
606'6
610'2
1'6
1:15P Feb 10
KC HRW WHEAT
May 27
@KW7K
616'6
618'2
2'0
1:15P Feb 10
KC HRW WHEAT
Jul 27
@KW7N
614'4
613'2
1'6
1:15P Feb 10
KC HRW WHEAT
Sep 27
@KW7U
621'4
630'0
1'6
1:15P Feb 10
KC HRW WHEAT
Dec 27
@KW7Z
634'6
640'0
1'6
1:15P Feb 10
KC HRW WHEAT
Mar 28
@KW8H
642'0
642'0
1'6
1:15P Feb 10
KC HRW WHEAT
May 28
@KW8K
638'6
640'4
1'6
1:15P Feb 10
KC HRW WHEAT
Jul 28
@KW8N
626'4
628'2
1'6
1:15P Feb 10
SOYBEANS
Mar 26
@S6H
1122'4
1122'4
1125'0
1120'4
1120'6
-1'6
2:10A Feb 11
SOYBEANS
May 26
@S6K
1137'4
1137'0
1139'6
1135'2
1135'6
-1'6
2:09A Feb 11
SOYBEANS
Jul 26
@S6N
1149'4
1148'6
1151'2
1147'2
1147'6
-1'6
2:10A Feb 11
SOYBEANS
Aug 26
@S6Q
1138'6
1137'6
1140'2
1136'4
1137'6
-1'0
2:07A Feb 11
SOYBEANS
Sep 26
@S6U
1109'0
1108'6
1109'6
1106'0
1107'6
-1'2
2:09A Feb 11
SOYBEANS
Nov 26
@S6X
1106'4
1105'0
1107'4
1103'6
1105'6
-0'6
2:10A Feb 11
SOYBEANS
Jan 27
@S7F
1116'2
1115'2
1117'2
1114'4
1116'4
0'2
1:53A Feb 11
SOYBEANS
Mar 27
@S7H
1116'4
1115'2
1117'4
1114'2
1116'6
0'2
1:53A Feb 11
SOYBEANS
May 27
@S7K
1120'2
1121'2
1121'2
1121'2
1121'2
1'0
8:35P Feb 10
SOYBEANS
Jul 27
@S7N
1127'0
1127'2
0'0
1:15P Feb 10
SOYBEANS
Aug 27
@S7Q
1118'6
1108'6
0'0
1:15P Feb 10
SOYBEANS
Sep 27
@S7U
1093'2
1057'0
0'0
1:15P Feb 10
SOYBEANS
Nov 27
@S7X
1090'4
1088'2
1092'0
1088'2
1092'0
1'4
8:38P Feb 10
SOYBEANS
Jan 28
@S8F
1100'4
1097'6
0'0
1:15P Feb 10
SOYBEANS
Mar 28
@S8H
1102'4
1100'0
0'0
1:15P Feb 10
SOYBEANS
May 28
@S8K
1107'4
1107'4
0'0
1:15P Feb 10
SOYBEANS
Jul 28
@S8N
1114'6
1114'6
0'0
1:15P Feb 10
SOYBEANS
Aug 28
@S8Q
1107'4
1107'4
0'0
1:15P Feb 10
SOYBEANS
Sep 28
@S8U
1090'2
1090'2
0'0
1:15P Feb 10
SOYBEANS
Nov 28
@S8X
1087'6
1080'0
0'0
1:15P Feb 10
SOYBEANS
Jul 29
@S9N
1107'0
1107'0
0'0
1:15P Feb 10
SOYBEANS
Nov 29
@S9X
1095'2
1092'0
0'0
1:15P Feb 10
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
428'6
Change:
0'0
Bid:
428'4
Ask:
428'6
Today's High:
429'4
Today's Low:
428'4
Volume:
222,724
Open:
428'6
Settle:
428'6
Prev:
428'6
Contract High:
Contract Low:
Updated:
Feb-11-2026
2:09:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, February 6, 2026 11:25AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.