Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 552'4 551'6 556'0 545'6 552'6 0'2 10:42A Feb 26
KC HRW WHEAT  May 26 @KW6K 564'2 565'0 567'2 556'6 562'2 -2'0 10:42A Feb 26
KC HRW WHEAT  Jul 26 @KW6N 577'2 577'4 580'4 570'6 575'6 -1'4 10:42A Feb 26
KC HRW WHEAT  Sep 26 @KW6U 591'6 590'2 594'6 586'0 590'6 -1'0 10:42A Feb 26
KC HRW WHEAT  Dec 26 @KW6Z 613'2 611'4 615'4 607'4 612'2 -1'0 10:42A Feb 26
KC HRW WHEAT  Mar 27 @KW7H 630'0 629'2 630'4 624'6 628'4 -1'4 10:25A Feb 26
KC HRW WHEAT  May 27 @KW7K 640'6 635'0 637'0 635'0 637'0 -3'4 1:15P Feb 25
KC HRW WHEAT  Jul 27 @KW7N 631'4 629'0 629'0 629'0 629'0 -2'4 10:18A Feb 26
KC HRW WHEAT  Sep 27 @KW7U 640'0 650'0 -3'0 1:15P Feb 25
KC HRW WHEAT  Dec 27 @KW7Z 649'0 660'0 -1'2 1:15P Feb 25
KC HRW WHEAT  Mar 28 @KW8H 654'6 650'6 -1'0 1:15P Feb 25
KC HRW WHEAT  May 28 @KW8K 657'2 656'2 -1'0 1:15P Feb 25
KC HRW WHEAT  Jul 28 @KW8N 645'0 644'0 -1'0 1:15P Feb 25
CORN  Mar 26 @C6H 430'4 430'0 433'4 428'4 430'0 -0'4 10:43A Feb 26
CORN  May 26 @C6K 442'0 441'0 445'6 440'6 442'2 0'2 10:43A Feb 26
CORN  Jul 26 @C6N 450'2 449'4 453'4 448'6 450'4 0'2 10:43A Feb 26
CORN  Sep 26 @C6U 452'2 451'2 454'6 450'6 452'2 0'0 10:43A Feb 26
CORN  Dec 26 @C6Z 467'0 466'2 469'0 465'4 466'6 -0'2 10:43A Feb 26
CORN  Mar 27 @C7H 478'6 478'0 480'4 477'4 478'4 -0'2 10:41A Feb 26
CORN  May 27 @C7K 485'2 485'0 486'6 484'0 485'4 0'2 10:32A Feb 26
CORN  Jul 27 @C7N 489'0 488'4 490'2 487'6 488'6 -0'2 10:29A Feb 26
CORN  Sep 27 @C7U 470'6 471'4 472'0 470'4 470'4 -0'2 9:56A Feb 26
CORN  Dec 27 @C7Z 476'6 476'2 477'4 475'6 476'4 -0'2 10:37A Feb 26
CORN  Mar 28 @C8H 487'2 487'0 488'0 487'0 488'0 0'6 9:19A Feb 26
CORN  May 28 @C8K 492'4 492'4 492'4 492'4 492'4 0'0 7:43P Feb 25
CORN  Jul 28 @C8N 494'6 494'2 494'2 494'2 494'2 -0'4 6:52A Feb 26
CORN  Sep 28 @C8U 473'2 470'0 0'0 1:15P Feb 25
CORN  Dec 28 @C8Z 477'2 473'0 0'0 1:15P Feb 25
CORN  Jul 29 @C9N 493'6 493'6 0'0 1:15P Feb 25
CORN  Dec 29 @C9Z 466'6 467'0 0'0 1:15P Feb 25
SOYBEANS  Mar 26 @S6H 1148'2 1147'6 1156'0 1129'2 1142'6 -5'4 10:43A Feb 26
SOYBEANS  May 26 @S6K 1165'0 1164'4 1172'6 1145'6 1159'0 -6'0 10:43A Feb 26
SOYBEANS  Jul 26 @S6N 1177'4 1176'2 1185'0 1159'0 1172'2 -5'2 10:43A Feb 26
SOYBEANS  Aug 26 @S6Q 1167'4 1166'6 1173'6 1151'0 1162'6 -4'6 10:42A Feb 26
SOYBEANS  Sep 26 @S6U 1130'2 1128'4 1135'4 1117'4 1126'0 -4'2 10:42A Feb 26
SOYBEANS  Nov 26 @S6X 1127'6 1126'0 1132'4 1116'4 1124'2 -3'4 10:42A Feb 26
SOYBEANS  Jan 27 @S7F 1138'4 1137'0 1142'4 1127'4 1135'2 -3'2 10:41A Feb 26
SOYBEANS  Mar 27 @S7H 1138'0 1134'2 1141'2 1129'4 1134'4 -3'4 10:38A Feb 26
SOYBEANS  May 27 @S7K 1141'0 1139'6 1143'6 1133'2 1138'0 -3'0 10:43A Feb 26
SOYBEANS  Jul 27 @S7N 1146'6 1146'0 1149'2 1141'0 1141'2 -5'4 9:35A Feb 26
SOYBEANS  Aug 27 @S7Q 1136'6 1128'0 0'0 1:15P Feb 25
SOYBEANS  Sep 27 @S7U 1107'4 1103'6 0'0 1:15P Feb 25
SOYBEANS  Nov 27 @S7X 1102'6 1102'0 1104'0 1098'6 1101'0 -1'6 10:31A Feb 26
SOYBEANS  Jan 28 @S8F 1112'6 1113'6 0'0 1:15P Feb 25
SOYBEANS  Mar 28 @S8H 1114'2 1100'0 0'0 1:15P Feb 25
SOYBEANS  May 28 @S8K 1119'2 1119'2 0'0 1:15P Feb 25
SOYBEANS  Jul 28 @S8N 1126'4 1115'0 0'0 1:15P Feb 25
SOYBEANS  Aug 28 @S8Q 1119'2 1119'2 0'0 1:15P Feb 25
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 25
SOYBEANS  Nov 28 @S8X 1094'2 1095'0 0'0 1:15P Feb 25
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 25
SOYBEANS  Nov 29 @S9X 1099'6 1092'0 0'0 1:15P Feb 25
FEEDER CATTLE  Mar 26 @GF6H 366.300 366.600 366.625 357.750 359.200 - 7.100 10:43A Feb 26
FEEDER CATTLE  Apr 26 @GF6J 364.025 364.025 364.100 354.825 356.300 - 7.725 10:43A Feb 26
FEEDER CATTLE  May 26 @GF6K 360.650 360.550 360.650 351.675 353.150 - 7.500 10:43A Feb 26
LIVE CATTLE  Feb 26 @LE6G 246.000 246.025 246.500 244.500 245.325 - 0.675 10:42A Feb 26
LIVE CATTLE  Apr 26 @LE6J 240.275 240.000 240.025 235.700 236.400 - 3.875 10:43A Feb 26
LIVE CATTLE  Jun 26 @LE6M 236.700 236.500 236.525 232.125 232.900 - 3.800 10:42A Feb 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  552'6
Change:  0'2
Bid:  551'6
Ask:  552'2
Today's High:  556'0
Today's Low:  545'6
Volume:  10,023
Open:  551'6
Settle:  552'4
Prev:  552'4
Contract High: 
Contract Low: 
Updated:  Feb-26-2026
10:42:00AM
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
@KW6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN