0
0
0

                          

GREEN HILL MFA -  CLICK - MFA CONNECT

 

 
  
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
CORN  May 27 @C7K 480'4 479'4 483'0 479'4 482'6 2'2 1:19P Feb 20
CORN  Jul 27 @C7N 483'6 483'0 486'2 483'0 485'6 2'2 1:19P Feb 20
CORN  Sep 27 @C7U 466'4 467'2 468'4 466'6 468'4 1'6 1:15P Feb 20
CORN  Dec 27 @C7Z 471'6 471'2 474'0 471'2 473'6 2'0 1:15P Feb 20
CORN  Mar 28 @C8H 482'4 484'0 484'0 483'6 483'6 2'0 1:15P Feb 20
CORN  May 28 @C8K 487'6 487'4 2'0 1:15P Feb 20
CORN  Jul 28 @C8N 490'0 491'4 2'0 1:15P Feb 20
CORN  Sep 28 @C8U 469'2 468'6 468'6 468'6 468'6 -0'4 1:15P Feb 20
CORN  Dec 28 @C8Z 473'4 473'4 473'4 473'4 473'4 0'6 1:15P Feb 20
CORN  Jul 29 @C9N 490'0 490'6 0'6 1:15P Feb 20
CORN  Dec 29 @C9Z 465'6 467'0 467'0 467'0 467'0 0'6 1:15P 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
SOYBEANS  Jan 27 @S7F 1128'4 1128'0 1130'0 1115'6 1125'2 -3'0 1:19P Feb 20
SOYBEANS  Mar 27 @S7H 1128'6 1127'0 1130'2 1117'0 1126'6 -1'6 1:19P Feb 20
SOYBEANS  May 27 @S7K 1132'4 1130'0 1133'2 1121'6 1131'0 -0'6 1:16P Feb 20
SOYBEANS  Jul 27 @S7N 1138'2 1136'6 1140'0 1128'2 1137'0 -0'2 1:15P Feb 20
SOYBEANS  Aug 27 @S7Q 1128'2 1123'6 0'2 1:15P Feb 20
SOYBEANS  Sep 27 @S7U 1102'0 1104'0 1104'0 1103'6 1103'6 1'0 1:15P Feb 20
SOYBEANS  Nov 27 @S7X 1097'2 1097'2 1100'0 1089'0 1097'4 1'2 1:15P Feb 20
SOYBEANS  Jan 28 @S8F 1107'0 1097'6 1'2 1:15P Feb 20
SOYBEANS  Mar 28 @S8H 1108'4 1100'0 1'2 1:15P Feb 20
SOYBEANS  May 28 @S8K 1113'4 1114'6 1'2 1:15P Feb 20
SOYBEANS  Jul 28 @S8N 1121'0 1115'0 1'4 1:15P Feb 20
SOYBEANS  Aug 28 @S8Q 1113'6 1115'2 1'4 1:15P Feb 20
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 20
SOYBEANS  Nov 28 @S8X 1094'2 1094'6 1094'6 1094'6 1094'6 0'0 1:15P Feb 20
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 20
SOYBEANS  Nov 29 @S9X 1100'0 1092'0 0'0 1:15P 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
KC HRW WHEAT  Mar 26 @KW6H 565'4 565'0 578'4 561'4 573'6 6'6 1:19P Feb 20
KC HRW WHEAT  May 26 @KW6K 576'6 576'2 590'6 572'6 586'4 8'4 1:19P Feb 20
KC HRW WHEAT  Jul 26 @KW6N 588'4 588'4 602'0 584'0 598'0 8'4 1:19P Feb 20
OATS  Mar 26 @O6H 330'0 330'6 337'4 326'6 330'0 0'0 1:18P Feb 20
OATS  May 26 @O6K 322'0 323'2 333'4 321'4 324'2 2'4 1:18P Feb 20
OATS  Jul 26 @O6N 322'6 320'4 332'0 320'4 327'6 7'2 1:16P 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

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