Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 552'4 551'6 556'0 550'4 552'6 0'2 3:43A Feb 26
KC HRW WHEAT  May 26 @KW6K 564'2 565'0 567'2 561'4 562'4 -1'6 4:24A Feb 26
KC HRW WHEAT  Jul 26 @KW6N 577'2 577'4 580'4 575'2 576'2 -1'0 4:18A Feb 26
KC HRW WHEAT  Sep 26 @KW6U 591'6 590'2 594'6 590'0 590'4 -1'2 4:23A Feb 26
KC HRW WHEAT  Dec 26 @KW6Z 613'2 611'4 615'4 611'4 612'2 -1'0 4:08A Feb 26
KC HRW WHEAT  Mar 27 @KW7H 630'0 629'2 630'4 628'6 629'0 -1'0 4:08A Feb 26
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 430'4 430'0 432'0 429'6 431'6 1'2 4:18A Feb 26
CORN  May 26 @C6K 442'0 441'0 443'2 441'0 442'6 0'6 4:23A Feb 26
CORN  Jul 26 @C6N 450'2 449'4 451'4 449'2 451'0 0'6 4:19A Feb 26
CORN  Sep 26 @C6U 452'2 451'2 453'0 451'2 452'6 0'4 4:19A Feb 26
CORN  Dec 26 @C6Z 467'0 466'2 467'6 466'0 467'4 0'4 4:17A Feb 26
CORN  Mar 27 @C7H 478'6 478'0 479'6 478'0 479'2 0'4 4:13A Feb 26
CORN  May 27 @C7K 485'2 485'0 486'2 484'6 486'2 1'0 4:17A Feb 26
CORN  Jul 27 @C7N 489'0 488'4 489'6 488'4 489'6 0'6 3:56A Feb 26
CORN  Sep 27 @C7U 470'6 471'4 471'4 471'4 471'4 0'6 4:17A Feb 26
CORN  Dec 27 @C7Z 476'6 476'2 476'6 476'0 476'6 0'0 3:50A Feb 26
CORN  Mar 28 @C8H 487'2 487'0 487'0 487'0 487'0 -0'2 7:37P Feb 25
CORN  May 28 @C8K 492'4 492'4 492'4 492'4 492'4 0'0 7:43P Feb 25
CORN  Jul 28 @C8N 494'6 493'6 0'0 1:15P Feb 25
CORN  Sep 28 @C8U 473'2 470'0 0'0 1:15P Feb 25
CORN  Dec 28 @C8Z 477'2 473'0 0'0 1:15P Feb 25
CORN  Jul 29 @C9N 493'6 493'6 0'0 1:15P Feb 25
CORN  Dec 29 @C9Z 466'6 467'0 0'0 1:15P Feb 25
SOYBEANS  Mar 26 @S6H 1148'2 1147'6 1153'6 1146'4 1149'6 1'4 3:59A Feb 26
SOYBEANS  May 26 @S6K 1165'0 1164'4 1170'6 1163'2 1167'0 2'0 4:24A Feb 26
SOYBEANS  Jul 26 @S6N 1177'4 1176'2 1183'0 1175'4 1178'6 1'2 4:22A Feb 26
SOYBEANS  Aug 26 @S6Q 1167'4 1166'6 1172'4 1165'4 1168'0 0'4 4:22A Feb 26
SOYBEANS  Sep 26 @S6U 1130'2 1128'4 1134'0 1128'4 1130'2 0'0 4:15A Feb 26
SOYBEANS  Nov 26 @S6X 1127'6 1126'0 1131'0 1125'4 1127'0 -0'6 4:23A Feb 26
SOYBEANS  Jan 27 @S7F 1138'4 1137'0 1141'2 1136'0 1137'0 -1'4 4:11A Feb 26
SOYBEANS  Mar 27 @S7H 1138'0 1134'2 1140'0 1134'2 1136'0 -2'0 4:12A Feb 26
SOYBEANS  May 27 @S7K 1141'0 1139'6 1142'0 1139'0 1139'0 -2'0 4:12A Feb 26
SOYBEANS  Jul 27 @S7N 1146'6 1146'0 1148'0 1146'0 1148'0 1'2 1:36A Feb 26
SOYBEANS  Aug 27 @S7Q 1136'6 1128'0 0'0 1:15P Feb 25
SOYBEANS  Sep 27 @S7U 1107'4 1103'6 0'0 1:15P Feb 25
SOYBEANS  Nov 27 @S7X 1102'6 1102'0 1103'6 1102'0 1102'2 -0'4 3:36A Feb 26
SOYBEANS  Jan 28 @S8F 1112'6 1113'6 0'0 1:15P Feb 25
SOYBEANS  Mar 28 @S8H 1114'2 1100'0 0'0 1:15P Feb 25
SOYBEANS  May 28 @S8K 1119'2 1119'2 0'0 1:15P Feb 25
SOYBEANS  Jul 28 @S8N 1126'4 1115'0 0'0 1:15P Feb 25
SOYBEANS  Aug 28 @S8Q 1119'2 1119'2 0'0 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:  552'6
Change:  0'2
Bid:  550'6
Ask:  551'4
Today's High:  556'0
Today's Low:  550'4
Volume:  10,023
Open:  551'6
Settle:  552'4
Prev:  552'4
Contract High: 
Contract Low: 
Updated:  Feb-26-2026
3:43:00AM
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