Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
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
KC HRW WHEAT  Sep 26 @KW6U 602'2 602'0 615'0 597'4 611'0 8'0 1:19P Feb 20
KC HRW WHEAT  Dec 26 @KW6Z 622'4 620'6 634'6 617'2 631'0 7'4 1:18P Feb 20
KC HRW WHEAT  Mar 27 @KW7H 638'4 637'2 650'0 635'4 644'6 6'6 1:15P Feb 20
KC HRW WHEAT  May 27 @KW7K 645'0 650'4 654'4 650'4 653'4 6'4 1:15P Feb 20
KC HRW WHEAT  Jul 27 @KW7N 640'6 637'0 650'0 637'0 645'2 5'0 1:16P Feb 20
KC HRW WHEAT  Sep 27 @KW7U 645'2 650'0 650'0 650'0 650'0 4'4 1:15P Feb 20
KC HRW WHEAT  Dec 27 @KW7Z 653'6 660'0 660'0 660'0 660'0 4'2 1:15P Feb 20
KC HRW WHEAT  Mar 28 @KW8H 659'4 650'6 3'6 1:15P Feb 20
KC HRW WHEAT  May 28 @KW8K 660'6 665'6 5'0 1:15P Feb 20
KC HRW WHEAT  Jul 28 @KW8N 648'4 653'4 5'0 1:15P Feb 20
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
FEEDER CATTLE  Mar 26 @GF6H 370.275 370.600 371.125 366.575 367.325 - 2.250 1:04P Feb 20
FEEDER CATTLE  Apr 26 @GF6J 367.650 367.800 367.950 363.000 364.275 - 2.600 1:04P Feb 20
FEEDER CATTLE  May 26 @GF6K 363.575 363.850 363.850 359.050 360.225 - 2.575 1:04P 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
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  573'6
Change:  6'6
Bid:  564'0
Ask:  570'0
Today's High:  578'4
Today's Low:  561'4
Volume:  26,919
Open:  565'0
Settle:  572'2s
Prev:  565'4
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
@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