Customer Menu Group
Calendar
DTN Menu Group
Market News
Board
Home
About Us
Agronomy
PCCA Bids
Market Data
Markets Page
Quotes
Portfolio
News
Ag Links
Grain
Market News
Weather
Weather
Weather Outlook
Drought Monitor
Contact Us
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:
554'2
s
Prev:
560'0
Contract High:
Contract Low:
Updated:
Feb-24-2026
1:19:00PM
Delay Time:
10 Minutes
DTN 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
.