Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Mar 26 @C6H 427'6 428'0 430'0 427'2 427'2 -0'4 7:03A Feb 25
CORN  May 26 @C6K 438'4 438'4 440'6 438'2 438'6 0'2 7:03A Feb 25
CORN  Jul 26 @C6N 447'4 447'4 449'0 447'0 447'2 -0'2 7:02A Feb 25
CORN  Sep 26 @C6U 449'0 449'0 450'2 448'4 448'4 -0'4 6:44A Feb 25
CORN  Dec 26 @C6Z 463'6 463'6 465'4 463'4 463'6 0'0 7:00A Feb 25
CORN  Mar 27 @C7H 476'2 476'0 477'4 475'6 476'2 0'0 7:00A Feb 25
CORN  May 27 @C7K 483'0 483'0 484'2 482'6 482'6 -0'2 6:38A Feb 25
CORN  Jul 27 @C7N 486'6 486'2 488'0 486'2 487'0 0'2 5:24A Feb 25
CORN  Sep 27 @C7U 468'4 469'0 469'0 469'0 469'0 0'4 9:41P Feb 24
CORN  Dec 27 @C7Z 474'0 473'6 475'0 473'6 474'6 0'6 12:22A Feb 25
CORN  Mar 28 @C8H 484'6 484'4 484'4 484'4 484'4 -0'2 7:00P Feb 24
CORN  May 28 @C8K 490'0 487'4 0'0 1:15P Feb 24
CORN  Jul 28 @C8N 492'0 492'6 0'0 1:15P Feb 24
CORN  Sep 28 @C8U 471'0 470'0 0'0 1:15P Feb 24
CORN  Dec 28 @C8Z 475'0 473'0 0'0 1:15P Feb 24
CORN  Jul 29 @C9N 491'4 491'4 0'0 1:15P Feb 24
CORN  Dec 29 @C9Z 466'6 467'0 0'0 1:15P Feb 24
KC HRW WHEAT  Mar 26 @KW6H 554'2 552'6 558'0 548'6 549'6 -4'4 6:58A Feb 25
KC HRW WHEAT  May 26 @KW6K 567'0 566'0 570'4 561'2 562'6 -4'2 7:02A Feb 25
KC HRW WHEAT  Jul 26 @KW6N 580'6 579'2 584'0 574'6 576'2 -4'4 7:02A Feb 25
KC HRW WHEAT  Sep 26 @KW6U 595'4 594'4 598'2 590'0 590'2 -5'2 6:58A Feb 25
KC HRW WHEAT  Dec 26 @KW6Z 617'0 618'2 618'6 611'4 612'2 -4'6 7:00A Feb 25
KC HRW WHEAT  Mar 27 @KW7H 633'6 633'0 636'6 630'0 630'0 -3'6 4:01A Feb 25
KC HRW WHEAT  May 27 @KW7K 643'6 653'4 -3'0 1:15P Feb 24
KC HRW WHEAT  Jul 27 @KW7N 635'4 637'2 637'2 637'2 637'2 1'6 9:25P Feb 24
KC HRW WHEAT  Sep 27 @KW7U 642'6 650'0 -2'6 1:15P Feb 24
KC HRW WHEAT  Dec 27 @KW7Z 651'6 660'0 -2'6 1:15P Feb 24
KC HRW WHEAT  Mar 28 @KW8H 657'4 650'6 -2'6 1:15P Feb 24
KC HRW WHEAT  May 28 @KW8K 660'0 657'2 -2'6 1:15P Feb 24
KC HRW WHEAT  Jul 28 @KW8N 647'6 645'0 -2'6 1:15P Feb 24
SOYBEANS  Mar 26 @S6H 1139'4 1138'6 1149'0 1137'4 1142'2 2'6 7:02A Feb 25
SOYBEANS  May 26 @S6K 1155'2 1155'0 1165'4 1153'4 1159'0 3'6 7:03A Feb 25
SOYBEANS  Jul 26 @S6N 1168'2 1167'2 1178'4 1166'6 1172'0 3'6 7:02A Feb 25
SOYBEANS  Aug 26 @S6Q 1158'2 1158'0 1167'4 1158'0 1161'4 3'2 7:01A Feb 25
SOYBEANS  Sep 26 @S6U 1123'0 1124'0 1130'2 1124'0 1124'6 1'6 6:57A Feb 25
SOYBEANS  Nov 26 @S6X 1121'2 1120'0 1127'4 1119'4 1123'0 1'6 7:02A Feb 25
SOYBEANS  Jan 27 @S7F 1131'6 1130'0 1137'6 1130'0 1133'2 1'4 7:01A Feb 25
SOYBEANS  Mar 27 @S7H 1132'0 1131'0 1137'2 1131'0 1132'2 0'2 6:38A Feb 25
SOYBEANS  May 27 @S7K 1135'4 1137'0 1139'4 1135'6 1135'6 0'2 6:33A Feb 25
SOYBEANS  Jul 27 @S7N 1141'6 1143'4 1146'6 1143'4 1144'6 3'0 1:31A Feb 25
SOYBEANS  Aug 27 @S7Q 1132'2 1128'0 0'0 1:15P Feb 24
SOYBEANS  Sep 27 @S7U 1105'4 1103'6 0'0 1:15P Feb 24
SOYBEANS  Nov 27 @S7X 1101'0 1101'0 1103'0 1099'2 1099'2 -1'6 6:46A Feb 25
SOYBEANS  Jan 28 @S8F 1111'0 1111'4 0'0 1:15P Feb 24
SOYBEANS  Mar 28 @S8H 1112'4 1100'0 0'0 1:15P Feb 24
SOYBEANS  May 28 @S8K 1117'4 1117'4 0'0 1:15P Feb 24
SOYBEANS  Jul 28 @S8N 1125'0 1115'0 0'0 1:15P Feb 24
SOYBEANS  Aug 28 @S8Q 1117'6 1117'6 0'0 1:15P Feb 24
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 24
SOYBEANS  Nov 28 @S8X 1094'2 1095'0 0'0 1:15P Feb 24
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 24
SOYBEANS  Nov 29 @S9X 1099'6 1092'0 0'0 1:15P Feb 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  427'2
Change:  -0'4
Bid:  427'2
Ask:  427'6
Today's High:  430'0
Today's Low:  427'2
Volume:  158,332
Open:  428'0
Settle:  427'6
Prev:  427'6
Contract High: 
Contract Low: 
Updated:  Feb-25-2026
7:03:00AM
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