Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 554'2 552'6 558'0 552'2 553'0 -1'2 2:17A Feb 25
KC HRW WHEAT  May 26 @KW6K 567'0 566'0 570'4 565'0 565'4 -1'4 2:21A Feb 25
KC HRW WHEAT  Jul 26 @KW6N 580'6 579'2 584'0 578'6 579'0 -1'6 2:21A Feb 25
KC HRW WHEAT  Sep 26 @KW6U 595'4 594'4 598'2 593'4 593'4 -2'0 2:17A Feb 25
KC HRW WHEAT  Dec 26 @KW6Z 617'0 618'2 618'6 615'4 615'4 -1'4 1:49A Feb 25
KC HRW WHEAT  Mar 27 @KW7H 633'6 633'0 636'6 632'0 632'0 -1'6 2:12A Feb 25
KC HRW WHEAT  May 27 @KW7K 643'6 653'4 -3'0 1:15P Feb 24
KC HRW WHEAT  Jul 27 @KW7N 635'4 637'2 637'2 637'2 637'2 1'6 9:25P 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 427'6 428'0 430'0 428'0 429'0 1'2 2:16A Feb 25
CORN  May 26 @C6K 438'4 438'4 440'6 438'4 439'6 1'2 2:21A Feb 25
CORN  Jul 26 @C6N 447'4 447'4 449'0 447'4 448'2 0'6 2:09A Feb 25
CORN  Sep 26 @C6U 449'0 449'0 450'2 449'0 449'6 0'6 2:20A Feb 25
CORN  Dec 26 @C6Z 463'6 463'6 465'4 463'6 464'4 0'6 2:20A Feb 25
CORN  Mar 27 @C7H 476'2 476'0 477'4 476'0 477'0 0'6 2:13A Feb 25
CORN  May 27 @C7K 483'0 483'0 484'2 483'0 484'0 1'0 1:30A Feb 25
CORN  Jul 27 @C7N 486'6 486'2 488'0 486'2 488'0 1'2 8:52P Feb 24
CORN  Sep 27 @C7U 468'4 469'0 469'0 469'0 469'0 0'4 9:41P Feb 24
CORN  Dec 27 @C7Z 474'0 473'6 475'0 473'6 474'6 0'6 12:22A Feb 25
CORN  Mar 28 @C8H 484'6 484'4 484'4 484'4 484'4 -0'2 7:00P Feb 24
CORN  May 28 @C8K 490'0 487'4 0'0 1:15P Feb 24
CORN  Jul 28 @C8N 492'0 492'6 0'0 1:15P Feb 24
CORN  Sep 28 @C8U 471'0 470'0 0'0 1:15P Feb 24
CORN  Dec 28 @C8Z 475'0 473'0 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 1139'4 1138'6 1149'0 1137'4 1144'6 5'2 2:15A Feb 25
SOYBEANS  May 26 @S6K 1155'2 1155'0 1165'4 1153'4 1161'2 6'0 2:20A Feb 25
SOYBEANS  Jul 26 @S6N 1168'2 1167'2 1178'4 1166'6 1174'4 6'2 2:19A Feb 25
SOYBEANS  Aug 26 @S6Q 1158'2 1158'0 1167'4 1158'0 1163'6 5'4 2:05A Feb 25
SOYBEANS  Sep 26 @S6U 1123'0 1124'0 1130'2 1124'0 1126'6 3'6 1:55A Feb 25
SOYBEANS  Nov 26 @S6X 1121'2 1120'0 1127'4 1119'4 1124'6 3'4 2:15A Feb 25
SOYBEANS  Jan 27 @S7F 1131'6 1130'0 1137'6 1130'0 1135'4 3'6 2:19A Feb 25
SOYBEANS  Mar 27 @S7H 1132'0 1131'0 1137'2 1131'0 1135'0 3'0 1:50A Feb 25
SOYBEANS  May 27 @S7K 1135'4 1137'0 1139'4 1137'0 1138'6 3'2 1:31A Feb 25
SOYBEANS  Jul 27 @S7N 1141'6 1143'4 1146'6 1143'4 1144'6 3'0 1:31A Feb 25
SOYBEANS  Aug 27 @S7Q 1132'2 1128'0 0'0 1:15P Feb 24
SOYBEANS  Sep 27 @S7U 1105'4 1103'6 0'0 1:15P Feb 24
SOYBEANS  Nov 27 @S7X 1101'0 1101'0 1103'0 1101'0 1103'0 2'0 1:31A Feb 25
SOYBEANS  Jan 28 @S8F 1111'0 1111'4 0'0 1:15P Feb 24
SOYBEANS  Mar 28 @S8H 1112'4 1100'0 0'0 1:15P Feb 24
SOYBEANS  May 28 @S8K 1117'4 1117'4 0'0 1:15P Feb 24
SOYBEANS  Jul 28 @S8N 1125'0 1115'0 0'0 1:15P Feb 24
SOYBEANS  Aug 28 @S8Q 1117'6 1117'6 0'0 1:15P Feb 24
SOYBEANS  Sep 28 @S8U 1096'6 1096'6 0'0 1:15P Feb 24
SOYBEANS  Nov 28 @S8X 1094'2 1095'0 0'0 1:15P Feb 24
SOYBEANS  Jul 29 @S9N 1113'4 1113'4 0'0 1:15P Feb 24
SOYBEANS  Nov 29 @S9X 1099'6 1092'0 0'0 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:  553'0
Change:  -1'2
Bid:  552'6
Ask:  553'2
Today's High:  558'0
Today's Low:  552'2
Volume:  17,973
Open:  552'6
Settle:  554'2
Prev:  554'2
Contract High: 
Contract Low: 
Updated:  Feb-25-2026
2:17:00AM
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