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
428'0
431'0
427'6
429'0
0'2
12:45P Feb 10
CORN
May 26
@C6K
437'0
436'4
439'0
436'2
437'4
0'4
12:44P Feb 10
CORN
Jul 26
@C6N
443'6
443'2
445'6
442'6
444'0
0'2
12:45P Feb 10
CORN
Sep 26
@C6U
442'6
441'6
444'0
441'4
443'2
0'4
12:45P Feb 10
CORN
Dec 26
@C6Z
457'2
456'6
458'6
456'2
458'0
0'6
12:45P Feb 10
CORN
Mar 27
@C7H
469'4
469'0
470'6
468'6
470'2
0'6
12:44P Feb 10
CORN
May 27
@C7K
475'2
475'2
476'6
474'6
476'4
1'2
12:44P Feb 10
CORN
Jul 27
@C7N
478'2
477'6
479'6
477'6
479'6
1'4
12:40P Feb 10
CORN
Sep 27
@C7U
463'2
463'4
465'0
463'4
465'0
1'6
11:29A Feb 10
CORN
Dec 27
@C7Z
469'2
469'0
470'6
469'0
470'4
1'2
12:28P Feb 10
CORN
Mar 28
@C8H
480'2
481'0
481'0
480'4
480'6
0'4
11:00A Feb 10
CORN
May 28
@C8K
486'0
489'0
0'0
1:15P Feb 09
CORN
Jul 28
@C8N
488'2
491'0
0'0
1:15P Feb 09
CORN
Sep 28
@C8U
467'6
467'6
0'0
1:15P Feb 09
CORN
Dec 28
@C8Z
472'2
472'2
472'2
472'0
472'0
-0'2
11:24A Feb 10
CORN
Jul 29
@C9N
488'6
488'6
0'0
1:15P Feb 09
CORN
Dec 29
@C9Z
466'0
466'0
0'0
1:15P Feb 09
KC HRW WHEAT
Mar 26
@KW6H
528'6
527'4
533'6
526'4
528'6
0'0
12:45P Feb 10
KC HRW WHEAT
May 26
@KW6K
541'6
540'4
546'2
539'2
542'0
0'2
12:45P Feb 10
KC HRW WHEAT
Jul 26
@KW6N
555'0
554'0
559'2
552'4
555'2
0'2
12:44P Feb 10
KC HRW WHEAT
Sep 26
@KW6U
570'0
567'6
573'4
567'4
570'0
0'0
12:44P Feb 10
KC HRW WHEAT
Dec 26
@KW6Z
591'6
591'0
595'2
588'2
591'2
-0'4
12:44P Feb 10
KC HRW WHEAT
Mar 27
@KW7H
608'6
611'4
611'4
606'6
607'6
-1'0
12:41P Feb 10
KC HRW WHEAT
May 27
@KW7K
618'2
618'2
-1'4
1:15P Feb 09
KC HRW WHEAT
Jul 27
@KW7N
614'6
612'0
613'2
612'0
613'2
-0'2
1:15P Feb 09
KC HRW WHEAT
Sep 27
@KW7U
621'0
630'0
0'4
1:15P Feb 09
KC HRW WHEAT
Dec 27
@KW7Z
634'2
640'0
0'4
1:15P Feb 09
KC HRW WHEAT
Mar 28
@KW8H
641'4
642'0
0'4
1:15P Feb 09
KC HRW WHEAT
May 28
@KW8K
638'2
638'6
0'4
1:15P Feb 09
KC HRW WHEAT
Jul 28
@KW8N
626'0
626'4
0'4
1:15P Feb 09
SOYBEANS
Mar 26
@S6H
1110'6
1110'0
1124'0
1106'2
1122'0
11'2
12:44P Feb 10
SOYBEANS
May 26
@S6K
1125'0
1124'0
1138'2
1120'6
1136'6
11'6
12:44P Feb 10
SOYBEANS
Jul 26
@S6N
1136'4
1135'2
1150'0
1132'4
1148'2
11'6
12:45P Feb 10
SOYBEANS
Aug 26
@S6Q
1126'0
1124'6
1138'2
1122'2
1137'6
11'6
12:43P Feb 10
SOYBEANS
Sep 26
@S6U
1097'4
1097'4
1107'4
1093'6
1107'2
9'6
12:45P Feb 10
SOYBEANS
Nov 26
@S6X
1095'6
1094'4
1105'6
1092'6
1104'6
9'0
12:44P Feb 10
SOYBEANS
Jan 27
@S7F
1105'4
1103'6
1115'2
1102'4
1114'6
9'2
12:45P Feb 10
SOYBEANS
Mar 27
@S7H
1106'0
1105'0
1115'6
1103'2
1115'2
9'2
12:45P Feb 10
SOYBEANS
May 27
@S7K
1110'0
1110'2
1120'0
1107'4
1119'4
9'4
12:44P Feb 10
SOYBEANS
Jul 27
@S7N
1116'0
1114'4
1126'0
1114'4
1125'2
9'2
12:27P Feb 10
SOYBEANS
Aug 27
@S7Q
1107'6
1108'6
0'0
1:15P Feb 09
SOYBEANS
Sep 27
@S7U
1085'4
1057'0
0'0
1:15P Feb 09
SOYBEANS
Nov 27
@S7X
1082'4
1084'0
1091'0
1083'6
1090'0
7'4
12:40P Feb 10
SOYBEANS
Jan 28
@S8F
1092'4
1097'6
0'0
1:15P Feb 09
SOYBEANS
Mar 28
@S8H
1094'4
1100'0
0'0
1:15P Feb 09
SOYBEANS
May 28
@S8K
1099'4
1099'4
0'0
1:15P Feb 09
SOYBEANS
Jul 28
@S8N
1106'6
1106'6
0'0
1:15P Feb 09
SOYBEANS
Aug 28
@S8Q
1099'4
1099'4
0'0
1:15P Feb 09
SOYBEANS
Sep 28
@S8U
1082'2
1082'2
0'0
1:15P Feb 09
SOYBEANS
Nov 28
@S8X
1079'6
1080'0
1080'0
1080'0
1080'0
0'2
8:40P Feb 09
SOYBEANS
Jul 29
@S9N
1099'0
1099'0
0'0
1:15P Feb 09
SOYBEANS
Nov 29
@S9X
1087'2
1092'0
0'0
1:15P Feb 09
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
429'0
Change:
0'2
Bid:
428'6
Ask:
429'0
Today's High:
431'0
Today's Low:
427'6
Volume:
182,317
Open:
428'0
Settle:
428'6
Prev:
428'6
Contract High:
Contract Low:
Updated:
Feb-10-2026
12:45:00PM
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
.