Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 572'2 569'4 571'4 567'0 570'0 -2'2 3:11A Feb 23
KC HRW WHEAT  May 26 @KW6K 585'2 580'0 584'2 579'6 582'6 -2'4 3:11A Feb 23
KC HRW WHEAT  Jul 26 @KW6N 597'0 593'4 595'6 591'0 594'2 -2'6 3:01A Feb 23
KC HRW WHEAT  Sep 26 @KW6U 610'2 604'2 609'0 604'0 607'2 -3'0 2:54A Feb 23
KC HRW WHEAT  Dec 26 @KW6Z 630'0 626'2 628'0 625'0 627'2 -2'6 2:53A Feb 23
KC HRW WHEAT  Mar 27 @KW7H 645'2 641'4 644'0 641'4 644'0 -1'2 1:59A Feb 23
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 427'4 427'2 427'6 425'6 426'0 -1'4 3:12A Feb 23
CORN  May 26 @C6K 439'6 439'0 439'4 437'6 438'6 -1'0 3:13A Feb 23
CORN  Jul 26 @C6N 448'2 447'4 448'0 446'4 447'2 -1'0 3:12A Feb 23
CORN  Sep 26 @C6U 449'6 448'4 449'2 448'2 448'6 -1'0 2:54A Feb 23
CORN  Dec 26 @C6Z 464'4 464'0 464'0 463'0 463'4 -1'0 3:12A Feb 23
CORN  Mar 27 @C7H 476'2 476'0 476'0 475'0 475'2 -1'0 2:39A Feb 23
CORN  May 27 @C7K 482'6 482'4 482'4 481'4 481'4 -1'2 7:23P Feb 22
CORN  Jul 27 @C7N 486'0 485'0 485'0 485'0 485'0 -1'0 7:01P Feb 22
CORN  Sep 27 @C7U 468'2 467'2 467'2 467'2 467'2 -1'0 7:50P Feb 22
CORN  Dec 27 @C7Z 473'6 473'4 473'4 472'4 472'4 -1'2 7:00P Feb 22
CORN  Mar 28 @C8H 484'4 483'6 0'0 1:15P Feb 20
CORN  May 28 @C8K 489'6 487'4 0'0 1:15P Feb 20
CORN  Jul 28 @C8N 492'0 491'4 0'0 1:15P Feb 20
CORN  Sep 28 @C8U 468'6 468'6 0'0 1:15P Feb 20
CORN  Dec 28 @C8Z 474'2 473'4 0'0 1:15P Feb 20
CORN  Jul 29 @C9N 490'6 490'6 0'0 1:15P Feb 20
CORN  Dec 29 @C9Z 466'4 467'0 0'0 1:15P Feb 20
SOYBEANS  Mar 26 @S6H 1137'4 1134'0 1134'2 1128'0 1133'2 -4'2 3:06A Feb 23
SOYBEANS  May 26 @S6K 1153'2 1149'4 1150'0 1143'4 1149'0 -4'2 3:13A Feb 23
SOYBEANS  Jul 26 @S6N 1166'0 1162'0 1162'4 1156'4 1161'2 -4'6 3:10A Feb 23
SOYBEANS  Aug 26 @S6Q 1156'0 1154'0 1154'0 1148'6 1151'6 -4'2 3:02A Feb 23
SOYBEANS  Sep 26 @S6U 1119'6 1116'2 1117'2 1113'0 1117'0 -2'6 3:10A Feb 23
SOYBEANS  Nov 26 @S6X 1115'0 1111'6 1113'4 1108'4 1113'0 -2'0 3:10A Feb 23
SOYBEANS  Jan 27 @S7F 1125'4 1122'4 1124'2 1119'6 1124'0 -1'4 3:03A Feb 23
SOYBEANS  Mar 27 @S7H 1127'0 1124'0 1126'2 1121'4 1126'0 -1'0 3:03A Feb 23
SOYBEANS  May 27 @S7K 1131'6 1129'0 1131'0 1126'6 1131'0 -0'6 3:05A Feb 23
SOYBEANS  Jul 27 @S7N 1138'0 1134'2 1135'4 1134'2 1135'4 -2'4 11:57P Feb 22
SOYBEANS  Aug 27 @S7Q 1128'4 1123'6 0'0 1:15P Feb 20
SOYBEANS  Sep 27 @S7U 1103'0 1103'6 0'0 1:15P Feb 20
SOYBEANS  Nov 27 @S7X 1098'4 1096'6 1097'2 1096'6 1097'2 -1'2 11:57P Feb 22
SOYBEANS  Jan 28 @S8F 1108'2 1097'6 0'0 1:15P Feb 20
SOYBEANS  Mar 28 @S8H 1109'6 1100'0 0'0 1:15P Feb 20
SOYBEANS  May 28 @S8K 1114'6 1114'6 0'0 1:15P Feb 20
SOYBEANS  Jul 28 @S8N 1122'4 1115'0 0'0 1:15P Feb 20
SOYBEANS  Aug 28 @S8Q 1115'2 1115'2 0'0 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 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:  570'0
Change:  -2'2
Bid:  570'0
Ask:  570'2
Today's High:  571'4
Today's Low:  567'0
Volume:  35,355
Open:  569'4
Settle:  572'2
Prev:  572'2
Contract High: 
Contract Low: 
Updated:  Feb-23-2026
3:11:00AM
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