Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 560'0 559'4 561'2 552'4 554'2 -5'6 1:19P Feb 24
KC HRW WHEAT  May 26 @KW6K 572'2 571'0 573'4 565'0 566'6 -5'2 1:19P Feb 24
KC HRW WHEAT  Jul 26 @KW6N 585'0 582'6 586'4 578'4 580'4 -4'2 1:19P Feb 24
KC HRW WHEAT  Sep 26 @KW6U 599'2 595'6 601'0 593'2 595'2 -3'6 1:19P Feb 24
KC HRW WHEAT  Dec 26 @KW6Z 620'0 618'0 622'2 614'6 616'6 -3'0 1:18P Feb 24
KC HRW WHEAT  Mar 27 @KW7H 636'4 635'0 636'6 631'2 633'0 -2'6 1:17P Feb 24
KC HRW WHEAT  May 27 @KW7K 643'6 653'4 -3'0 1:15P Feb 24
KC HRW WHEAT  Jul 27 @KW7N 638'4 635'0 639'0 633'0 634'4 -3'0 1:15P Feb 24
KC HRW WHEAT  Sep 27 @KW7U 642'6 650'0 -2'6 1:15P Feb 24
KC HRW WHEAT  Dec 27 @KW7Z 651'6 660'0 -2'6 1:15P Feb 24
KC HRW WHEAT  Mar 28 @KW8H 657'4 650'6 -2'6 1:15P Feb 24
KC HRW WHEAT  May 28 @KW8K 660'0 657'2 -2'6 1:15P Feb 24
KC HRW WHEAT  Jul 28 @KW8N 647'6 645'0 -2'6 1:15P Feb 24
CORN  Mar 26 @C6H 427'4 427'4 429'0 426'0 428'6 0'2 1:19P Feb 24
CORN  May 26 @C6K 440'2 440'0 441'0 437'2 439'0 -1'6 1:19P Feb 24
CORN  Jul 26 @C6N 448'6 448'2 449'2 446'0 447'6 -1'2 1:19P Feb 24
CORN  Sep 26 @C6U 450'0 449'4 450'4 447'4 449'2 -1'0 1:19P Feb 24
CORN  Dec 26 @C6Z 464'4 463'4 465'0 462'2 464'2 -0'6 1:19P Feb 24
CORN  Mar 27 @C7H 476'0 475'6 476'6 474'4 476'4 0'2 1:19P Feb 24
CORN  May 27 @C7K 482'2 482'0 483'4 480'6 483'4 0'6 1:19P Feb 24
CORN  Jul 27 @C7N 485'4 485'4 487'4 484'4 487'4 1'2 1:19P Feb 24
CORN  Sep 27 @C7U 467'6 468'0 468'2 467'0 468'0 0'6 1:15P Feb 24
CORN  Dec 27 @C7Z 473'2 473'0 474'4 472'2 474'2 0'6 1:19P Feb 24
CORN  Mar 28 @C8H 484'2 484'0 484'0 484'0 484'0 0'4 1:15P Feb 24
CORN  May 28 @C8K 489'6 487'4 0'2 1:15P Feb 24
CORN  Jul 28 @C8N 492'0 492'6 492'6 492'6 492'6 0'0 1:15P Feb 24
CORN  Sep 28 @C8U 471'2 470'0 -0'2 1:15P Feb 24
CORN  Dec 28 @C8Z 475'0 473'0 473'0 473'0 473'0 0'0 1:15P Feb 24
CORN  Jul 29 @C9N 491'4 491'4 0'0 1:15P Feb 24
CORN  Dec 29 @C9Z 466'6 467'0 0'0 1:15P Feb 24
SOYBEANS  Mar 26 @S6H 1134'2 1134'4 1141'4 1128'0 1138'6 5'2 1:19P Feb 24
SOYBEANS  May 26 @S6K 1149'6 1150'0 1157'6 1143'4 1154'4 5'4 1:19P Feb 24
SOYBEANS  Jul 26 @S6N 1163'4 1163'4 1170'4 1157'4 1167'4 4'6 1:19P Feb 24
SOYBEANS  Aug 26 @S6Q 1154'2 1155'0 1160'2 1149'2 1157'6 4'0 1:19P Feb 24
SOYBEANS  Sep 26 @S6U 1120'4 1121'4 1125'2 1116'4 1122'0 2'4 1:18P Feb 24
SOYBEANS  Nov 26 @S6X 1117'2 1116'0 1123'4 1114'0 1120'2 4'0 1:19P Feb 24
SOYBEANS  Jan 27 @S7F 1127'4 1125'2 1133'4 1124'4 1131'0 4'2 1:19P Feb 24
SOYBEANS  Mar 27 @S7H 1127'6 1127'0 1133'4 1125'0 1131'2 4'2 1:19P Feb 24
SOYBEANS  May 27 @S7K 1131'4 1130'0 1137'0 1128'4 1135'0 4'0 1:19P Feb 24
SOYBEANS  Jul 27 @S7N 1137'6 1135'6 1143'0 1135'6 1141'0 4'0 1:17P Feb 24
SOYBEANS  Aug 27 @S7Q 1128'6 1128'0 1128'0 1128'0 1128'0 3'4 1:15P Feb 24
SOYBEANS  Sep 27 @S7U 1101'4 1103'6 4'0 1:15P Feb 24
SOYBEANS  Nov 27 @S7X 1096'6 1097'4 1102'0 1094'4 1100'0 4'2 1:17P Feb 24
SOYBEANS  Jan 28 @S8F 1107'0 1107'6 1111'6 1107'6 1111'4 4'0 1:15P Feb 24
SOYBEANS  Mar 28 @S8H 1108'4 1100'0 4'0 1:15P Feb 24
SOYBEANS  May 28 @S8K 1113'4 1117'4 4'0 1:15P Feb 24
SOYBEANS  Jul 28 @S8N 1121'2 1115'0 3'6 1:15P Feb 24
SOYBEANS  Aug 28 @S8Q 1114'0 1117'6 3'6 1:15P Feb 24
SOYBEANS  Sep 28 @S8U 1094'6 1096'6 2'0 1:15P Feb 24
SOYBEANS  Nov 28 @S8X 1092'2 1095'0 2'0 1:15P Feb 24
SOYBEANS  Jul 29 @S9N 1111'4 1113'4 2'0 1:15P Feb 24
SOYBEANS  Nov 29 @S9X 1098'0 1092'0 1'6 1:15P Feb 24
FEEDER CATTLE  Mar 26 @GF6H 364.300 363.750 366.200 362.550 365.125 0.800 1:04P Feb 24
FEEDER CATTLE  Apr 26 @GF6J 361.350 360.675 363.425 359.400 362.175 0.850 1:04P Feb 24
FEEDER CATTLE  May 26 @GF6K 357.975 357.250 359.975 355.750 358.525 0.500 1:04P Feb 24
LIVE CATTLE  Feb 26 @LE6G 244.975 244.975 245.750 244.225 245.000 0.050 1:04P Feb 24
LIVE CATTLE  Apr 26 @LE6J 239.250 239.175 240.050 238.250 239.175 - 0.150 1:04P Feb 24
LIVE CATTLE  Jun 26 @LE6M 235.450 235.325 236.100 234.200 235.625 0.100 1:04P Feb 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  554'2
Change:  -5'6
Bid:  551'0
Ask:  554'0
Today's High:  561'2
Today's Low:  552'4
Volume:  16,751
Open:  559'4
Settle:  554'2s
Prev:  560'0
Contract High: 
Contract Low: 
Updated:  Feb-24-2026
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