Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 552'4 551'6 556'2 545'6 552'0 -1'0 1:15P Feb 26
KC HRW WHEAT  May 26 @KW6K 562'2 563'0 567'4 563'0 566'0 3'6 11:18P Feb 26
KC HRW WHEAT  Jul 26 @KW6N 576'0 576'4 580'2 576'4 579'4 3'4 11:12P Feb 26
KC HRW WHEAT  Sep 26 @KW6U 591'0 591'0 595'0 591'0 594'2 3'2 11:14P Feb 26
KC HRW WHEAT  Dec 26 @KW6Z 612'4 613'2 616'2 613'2 615'6 3'2 9:51P Feb 26
KC HRW WHEAT  Mar 27 @KW7H 629'2 632'6 633'0 632'2 632'2 3'0 11:14P Feb 26
KC HRW WHEAT  May 27 @KW7K 637'2 637'0 -1'4 1:15P Feb 26
KC HRW WHEAT  Jul 27 @KW7N 629'2 633'0 633'0 633'0 633'0 3'6 8:00P Feb 26
KC HRW WHEAT  Sep 27 @KW7U 637'0 650'0 -2'6 1:15P Feb 26
KC HRW WHEAT  Dec 27 @KW7Z 647'6 660'0 -2'4 1:15P Feb 26
KC HRW WHEAT  Mar 28 @KW8H 653'6 650'6 -2'4 1:15P Feb 26
KC HRW WHEAT  May 28 @KW8K 656'2 653'6 -2'4 1:15P Feb 26
KC HRW WHEAT  Jul 28 @KW8N 644'0 641'4 -2'4 1:15P Feb 26
CORN  Mar 26 @C6H 433'2 432'6 434'2 432'0 434'2 1'0 11:16P Feb 26
CORN  May 26 @C6K 443'4 443'0 444'2 442'0 443'6 0'2 11:20P Feb 26
CORN  Jul 26 @C6N 451'2 450'6 452'0 450'0 451'4 0'2 10:45P Feb 26
CORN  Sep 26 @C6U 452'6 452'4 453'4 451'6 453'0 0'2 10:24P Feb 26
CORN  Dec 26 @C6Z 467'0 466'2 467'6 466'0 467'4 0'4 11:16P Feb 26
CORN  Mar 27 @C7H 479'0 478'0 479'2 478'0 479'0 0'0 10:24P Feb 26
CORN  May 27 @C7K 485'4 484'2 485'0 484'2 484'6 -0'6 8:00P Feb 26
CORN  Jul 27 @C7N 488'6 488'2 489'2 488'2 489'2 0'4 10:26P Feb 26
CORN  Sep 27 @C7U 471'2 471'2 471'2 471'2 471'2 0'0 10:24P Feb 26
CORN  Dec 27 @C7Z 476'2 475'4 476'4 475'4 476'4 0'2 10:24P Feb 26
CORN  Mar 28 @C8H 487'2 486'6 0'0 1:15P Feb 26
CORN  May 28 @C8K 492'4 492'4 0'0 1:15P Feb 26
CORN  Jul 28 @C8N 494'4 492'6 0'0 1:15P Feb 26
CORN  Sep 28 @C8U 474'4 470'0 0'0 1:15P Feb 26
CORN  Dec 28 @C8Z 478'4 478'4 0'0 1:15P Feb 26
CORN  Jul 29 @C9N 495'0 495'0 0'0 1:15P Feb 26
CORN  Dec 29 @C9Z 465'4 467'0 0'0 1:15P Feb 26
SOYBEANS  Mar 26 @S6H 1147'6 1147'4 1150'4 1146'2 1150'4 2'6 10:44P Feb 26
SOYBEANS  May 26 @S6K 1163'4 1162'6 1166'2 1160'6 1165'6 2'2 11:20P Feb 26
SOYBEANS  Jul 26 @S6N 1176'2 1174'6 1179'0 1173'6 1178'0 1'6 11:16P Feb 26
SOYBEANS  Aug 26 @S6Q 1166'6 1165'0 1168'6 1164'0 1168'2 1'4 10:27P Feb 26
SOYBEANS  Sep 26 @S6U 1130'4 1130'2 1132'2 1128'0 1131'4 1'0 11:08P Feb 26
SOYBEANS  Nov 26 @S6X 1127'4 1126'0 1129'2 1125'0 1128'2 0'6 11:08P Feb 26
SOYBEANS  Jan 27 @S7F 1138'2 1138'0 1139'6 1135'2 1139'2 1'0 10:28P Feb 26
SOYBEANS  Mar 27 @S7H 1137'0 1137'0 1139'0 1134'2 1138'2 1'2 9:16P Feb 26
SOYBEANS  May 27 @S7K 1139'6 1139'4 1141'4 1139'4 1140'2 0'4 9:21P Feb 26
SOYBEANS  Jul 27 @S7N 1145'2 1144'4 1146'6 1144'4 1145'4 0'2 10:49P Feb 26
SOYBEANS  Aug 27 @S7Q 1134'6 1133'6 1133'6 1133'6 1133'6 -1'0 10:33P Feb 26
SOYBEANS  Sep 27 @S7U 1104'0 1103'6 0'0 1:15P Feb 26
SOYBEANS  Nov 27 @S7X 1098'6 1095'0 1095'2 1094'6 1095'2 -3'4 10:33P Feb 26
SOYBEANS  Jan 28 @S8F 1108'6 1105'0 1105'0 1104'0 1104'0 -4'6 10:36P Feb 26
SOYBEANS  Mar 28 @S8H 1110'2 1107'0 0'0 1:15P Feb 26
SOYBEANS  May 28 @S8K 1114'4 1114'4 0'0 1:15P Feb 26
SOYBEANS  Jul 28 @S8N 1121'4 1115'0 0'0 1:15P Feb 26
SOYBEANS  Aug 28 @S8Q 1114'2 1114'2 0'0 1:15P Feb 26
SOYBEANS  Sep 28 @S8U 1092'4 1092'4 0'0 1:15P Feb 26
SOYBEANS  Nov 28 @S8X 1089'6 1095'0 0'0 1:15P Feb 26
SOYBEANS  Jul 29 @S9N 1109'0 1109'0 0'0 1:15P Feb 26
SOYBEANS  Nov 29 @S9X 1095'2 1092'0 0'0 1:15P Feb 26
FEEDER CATTLE  Mar 26 @GF6H 366.300 366.600 366.625 357.750 361.700 - 4.650 1:04P Feb 26
FEEDER CATTLE  Apr 26 @GF6J 364.025 364.025 364.100 354.825 358.800 - 5.275 1:04P Feb 26
FEEDER CATTLE  May 26 @GF6K 360.650 360.550 360.650 351.675 355.325 - 5.350 1:04P Feb 26
LIVE CATTLE  Feb 26 @LE6G 246.000 246.025 246.500 244.500 246.000 1:03P Feb 26
LIVE CATTLE  Apr 26 @LE6J 240.275 240.000 240.025 235.550 236.975 - 3.375 1:04P Feb 26
LIVE CATTLE  Jun 26 @LE6M 236.700 236.500 236.525 232.025 233.425 - 3.300 1:04P 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:  552'0
Change:  -1'0
Bid:  555'2
Ask:  557'0
Today's High:  556'2
Today's Low:  545'6
Volume:  5,258
Open:  551'6
Settle:  551'4s
Prev:  552'4
Contract High: 
Contract Low: 
Updated:  Feb-26-2026
1:15:00PM
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
@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