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
CORN  Jul 27 @C7N 485'2 484'2 485'0 483'4 484'4 0'0 1:19P Feb 13
CORN  Sep 27 @C7U 468'4 467'6 468'4 467'2 467'6 0'0 1:18P Feb 13
CORN  Dec 27 @C7Z 474'2 473'4 474'0 472'6 473'6 0'0 1:19P Feb 13
CORN  Mar 28 @C8H 485'0 484'2 484'2 484'2 484'2 0'0 1:15P Feb 13
CORN  May 28 @C8K 490'4 489'0 0'0 1:15P Feb 13
CORN  Jul 28 @C8N 492'2 490'2 0'2 1:15P Feb 13
CORN  Sep 28 @C8U 471'0 469'0 -2'0 1:15P Feb 13
CORN  Dec 28 @C8Z 474'0 473'2 473'2 473'2 473'2 0'6 1:15P Feb 13
CORN  Jul 29 @C9N 490'4 491'2 0'6 1:15P Feb 13
CORN  Dec 29 @C9Z 466'4 465'0 0'4 1:15P Feb 13
KC HRW WHEAT  Mar 26 @KW6H 554'0 552'4 553'6 541'4 542'6 -11'4 1:19P Feb 13
KC HRW WHEAT  May 26 @KW6K 566'0 565'0 565'4 552'6 554'0 -12'2 1:19P Feb 13
KC HRW WHEAT  Jul 26 @KW6N 578'4 577'0 577'6 565'6 567'4 -11'2 1:19P Feb 13
KC HRW WHEAT  Sep 26 @KW6U 592'6 592'0 592'2 580'2 582'0 -10'6 1:19P Feb 13
KC HRW WHEAT  Dec 26 @KW6Z 613'6 611'2 613'0 601'2 602'2 -10'6 1:18P Feb 13
KC HRW WHEAT  Mar 27 @KW7H 630'4 626'4 626'4 617'6 619'0 -11'4 1:15P Feb 13
KC HRW WHEAT  May 27 @KW7K 638'0 625'0 625'0 625'0 625'0 -11'4 1:15P Feb 13
KC HRW WHEAT  Jul 27 @KW7N 634'2 628'2 628'2 621'0 621'2 -11'0 1:15P Feb 13
KC HRW WHEAT  Sep 27 @KW7U 638'6 635'0 -10'2 1:15P Feb 13
KC HRW WHEAT  Dec 27 @KW7Z 648'4 641'0 -10'2 1:15P Feb 13
KC HRW WHEAT  Mar 28 @KW8H 653'4 650'0 -10'2 1:15P Feb 13
KC HRW WHEAT  May 28 @KW8K 654'2 644'0 -10'2 1:15P Feb 13
KC HRW WHEAT  Jul 28 @KW8N 642'0 631'6 -10'2 1:15P 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

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