Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 554'2 552'6 558'0 547'0 552'2 -1'6 1:19P Feb 25
KC HRW WHEAT  May 26 @KW6K 567'0 566'0 570'4 559'2 563'4 -2'6 1:19P Feb 25
KC HRW WHEAT  Jul 26 @KW6N 580'6 579'2 584'0 572'6 577'0 -3'4 1:19P Feb 25
KC HRW WHEAT  Sep 26 @KW6U 595'4 594'4 598'2 587'2 591'0 -3'6 1:19P Feb 25
KC HRW WHEAT  Dec 26 @KW6Z 617'0 618'2 618'6 608'6 612'4 -3'6 1:19P Feb 25
KC HRW WHEAT  Mar 27 @KW7H 633'6 633'0 636'6 626'4 629'4 -3'6 1:18P Feb 25
KC HRW WHEAT  May 27 @KW7K 640'6 635'0 637'0 635'0 637'0 -3'4 1:15P Feb 25
KC HRW WHEAT  Jul 27 @KW7N 635'4 637'2 637'2 631'0 631'0 -4'0 1:15P Feb 25
KC HRW WHEAT  Sep 27 @KW7U 640'0 650'0 -3'0 1:15P Feb 25
KC HRW WHEAT  Dec 27 @KW7Z 649'0 660'0 -1'2 1:15P Feb 25
KC HRW WHEAT  Mar 28 @KW8H 654'6 650'6 -1'0 1:15P Feb 25
KC HRW WHEAT  May 28 @KW8K 657'2 656'2 -1'0 1:15P Feb 25
KC HRW WHEAT  Jul 28 @KW8N 645'0 644'0 -1'0 1:15P Feb 25
CORN  Mar 26 @C6H 427'6 428'0 431'2 426'6 431'2 2'6 1:19P Feb 25
CORN  May 26 @C6K 438'4 438'4 442'6 438'0 442'0 3'4 1:19P Feb 25
CORN  Jul 26 @C6N 447'4 447'4 450'6 446'4 450'2 2'6 1:19P Feb 25
CORN  Sep 26 @C6U 449'0 449'0 452'4 448'2 452'0 3'2 1:19P Feb 25
CORN  Dec 26 @C6Z 463'6 463'6 467'0 463'2 467'0 3'2 1:19P Feb 25
CORN  Mar 27 @C7H 476'2 476'0 479'0 475'4 479'0 2'4 1:19P Feb 25
CORN  May 27 @C7K 483'0 483'0 485'6 482'6 485'4 2'2 1:15P Feb 25
CORN  Jul 27 @C7N 486'6 486'2 489'2 486'2 489'2 2'2 1:15P Feb 25
CORN  Sep 27 @C7U 468'4 469'0 471'0 469'0 470'4 2'2 1:15P Feb 25
CORN  Dec 27 @C7Z 474'0 473'6 476'4 473'6 476'4 2'6 1:19P Feb 25
CORN  Mar 28 @C8H 484'6 484'4 487'0 484'4 486'6 2'4 1:16P Feb 25
CORN  May 28 @C8K 490'0 487'4 2'4 1:15P Feb 25
CORN  Jul 28 @C8N 492'0 493'6 493'6 493'6 493'6 2'6 1:15P Feb 25
CORN  Sep 28 @C8U 471'0 470'0 2'2 1:15P Feb 25
CORN  Dec 28 @C8Z 475'0 473'0 2'2 1:15P Feb 25
CORN  Jul 29 @C9N 491'4 493'6 2'2 1:15P Feb 25
CORN  Dec 29 @C9Z 466'6 467'0 0'0 1:15P Feb 25
SOYBEANS  Mar 26 @S6H 1139'4 1138'6 1150'0 1132'2 1148'4 8'6 1:19P Feb 25
SOYBEANS  May 26 @S6K 1155'2 1155'0 1166'0 1148'2 1165'2 9'6 1:19P Feb 25
SOYBEANS  Jul 26 @S6N 1168'2 1167'2 1178'4 1161'6 1177'0 9'2 1:19P Feb 25
SOYBEANS  Aug 26 @S6Q 1158'2 1158'0 1167'6 1152'6 1167'0 9'2 1:19P Feb 25
SOYBEANS  Sep 26 @S6U 1123'0 1124'0 1130'4 1118'0 1129'6 7'2 1:19P Feb 25
SOYBEANS  Nov 26 @S6X 1121'2 1120'0 1128'0 1116'4 1127'0 6'4 1:19P Feb 25
SOYBEANS  Jan 27 @S7F 1131'6 1130'0 1138'4 1127'4 1137'6 6'6 1:19P Feb 25
SOYBEANS  Mar 27 @S7H 1132'0 1131'0 1138'2 1127'6 1136'6 6'0 1:18P Feb 25
SOYBEANS  May 27 @S7K 1135'4 1137'0 1141'6 1131'4 1140'0 5'4 1:19P Feb 25
SOYBEANS  Jul 27 @S7N 1141'6 1143'4 1147'2 1137'4 1145'2 5'0 1:18P Feb 25
SOYBEANS  Aug 27 @S7Q 1132'2 1128'0 4'4 1:15P Feb 25
SOYBEANS  Sep 27 @S7U 1105'4 1103'6 2'0 1:15P Feb 25
SOYBEANS  Nov 27 @S7X 1101'0 1101'0 1104'0 1099'0 1102'0 1'6 1:19P Feb 25
SOYBEANS  Jan 28 @S8F 1111'0 1113'0 1113'6 1113'0 1113'6 1'6 1:15P Feb 25
SOYBEANS  Mar 28 @S8H 1112'4 1100'0 1'6 1:15P Feb 25
SOYBEANS  May 28 @S8K 1117'4 1119'2 1'6 1:15P Feb 25
SOYBEANS  Jul 28 @S8N 1125'0 1115'0 1'4 1:15P Feb 25
SOYBEANS  Aug 28 @S8Q 1117'6 1119'2 1'4 1:15P Feb 25
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 25
SOYBEANS  Nov 28 @S8X 1094'2 1095'0 0'0 1:15P Feb 25
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 25
SOYBEANS  Nov 29 @S9X 1099'6 1092'0 0'0 1:15P Feb 25
FEEDER CATTLE  Mar 26 @GF6H 365.100 365.225 368.500 364.375 366.400 1.200 1:04P Feb 25
FEEDER CATTLE  Apr 26 @GF6J 362.200 362.125 366.200 361.625 364.050 1.825 1:04P Feb 25
FEEDER CATTLE  May 26 @GF6K 358.475 358.275 362.900 357.875 360.500 2.175 1:04P Feb 25
LIVE CATTLE  Feb 26 @LE6G 245.025 245.325 246.775 245.000 246.050 0.975 1:04P Feb 25
LIVE CATTLE  Apr 26 @LE6J 239.100 239.500 241.900 239.300 240.300 1.175 1:04P Feb 25
LIVE CATTLE  Jun 26 @LE6M 235.550 235.850 238.075 235.575 236.750 1.150 1:04P Feb 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  552'2
Change:  -1'6
Bid:  545'0
Ask:  555'0
Today's High:  558'0
Today's Low:  547'0
Volume:  9,585
Open:  552'6
Settle:  552'4s
Prev:  554'2
Contract High: 
Contract Low: 
Updated:  Feb-25-2026
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