Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 538'6 539'0 550'2 539'0 550'2 11'4 1:05P Feb 18
KC HRW WHEAT  May 26 @KW6K 550'4 550'4 561'6 550'4 561'4 11'0 1:05P Feb 18
KC HRW WHEAT  Jul 26 @KW6N 563'6 564'0 574'2 564'0 574'2 10'4 1:05P Feb 18
KC HRW WHEAT  Sep 26 @KW6U 578'6 578'0 587'4 578'0 587'2 8'4 12:57P Feb 18
KC HRW WHEAT  Dec 26 @KW6Z 600'0 599'6 608'6 599'6 608'4 8'4 1:04P Feb 18
KC HRW WHEAT  Mar 27 @KW7H 617'2 620'4 625'0 620'0 625'0 7'6 1:02P Feb 18
KC HRW WHEAT  May 27 @KW7K 625'6 630'0 631'0 630'0 631'0 5'2 10:34A Feb 18
KC HRW WHEAT  Jul 27 @KW7N 623'0 626'0 630'0 626'0 627'4 4'4 11:57A Feb 18
KC HRW WHEAT  Sep 27 @KW7U 628'4 635'0 0'0 1:15P Feb 17
KC HRW WHEAT  Dec 27 @KW7Z 639'4 645'4 645'4 639'4 639'4 0'0 11:57A Feb 18
KC HRW WHEAT  Mar 28 @KW8H 644'4 650'0 650'0 650'0 650'0 5'4 11:56A Feb 18
KC HRW WHEAT  May 28 @KW8K 644'0 645'2 1'2 1:15P Feb 17
KC HRW WHEAT  Jul 28 @KW8N 631'6 633'0 1'2 1:15P Feb 17
CORN  Mar 26 @C6H 426'2 426'2 428'4 425'2 426'4 0'2 1:06P Feb 18
CORN  May 26 @C6K 435'6 435'4 438'0 435'2 436'6 1'0 1:06P Feb 18
CORN  Jul 26 @C6N 444'2 444'0 446'2 443'2 444'2 0'0 1:06P Feb 18
CORN  Sep 26 @C6U 445'0 444'4 446'6 444'0 445'6 0'6 1:05P Feb 18
CORN  Dec 26 @C6Z 460'0 459'2 461'6 459'0 460'6 0'6 1:06P Feb 18
CORN  Mar 27 @C7H 472'2 471'0 474'0 471'0 472'6 0'4 1:06P Feb 18
CORN  May 27 @C7K 478'6 478'0 479'6 478'0 479'0 0'2 1:02P Feb 18
CORN  Jul 27 @C7N 481'6 482'2 483'6 481'4 482'4 0'6 1:03P Feb 18
CORN  Sep 27 @C7U 466'0 465'2 466'4 465'2 466'2 0'2 1:06P Feb 18
CORN  Dec 27 @C7Z 471'2 471'2 473'2 470'6 471'4 0'2 1:06P Feb 18
CORN  Mar 28 @C8H 482'2 482'0 482'0 482'0 482'0 -0'2 11:02A Feb 18
CORN  May 28 @C8K 487'6 488'0 488'0 488'0 488'0 0'2 10:33A Feb 18
CORN  Jul 28 @C8N 490'0 491'4 0'0 1:15P Feb 17
CORN  Sep 28 @C8U 467'4 467'4 0'0 1:15P Feb 17
CORN  Dec 28 @C8Z 472'0 472'0 0'0 1:15P Feb 17
CORN  Jul 29 @C9N 488'4 488'4 0'0 1:15P Feb 17
CORN  Dec 29 @C9Z 464'2 465'0 0'0 1:15P Feb 17
SOYBEANS  Mar 26 @S6H 1134'0 1135'0 1144'0 1127'6 1133'2 -0'6 1:06P Feb 18
SOYBEANS  May 26 @S6K 1148'6 1149'2 1159'0 1143'2 1148'6 0'0 1:06P Feb 18
SOYBEANS  Jul 26 @S6N 1161'6 1162'2 1172'0 1156'2 1161'0 -0'6 1:05P Feb 18
SOYBEANS  Aug 26 @S6Q 1152'2 1153'0 1161'2 1148'2 1152'2 0'0 1:03P Feb 18
SOYBEANS  Sep 26 @S6U 1120'2 1120'6 1127'2 1116'6 1119'4 -0'6 1:06P Feb 18
SOYBEANS  Nov 26 @S6X 1117'4 1117'0 1124'0 1113'4 1115'6 -1'6 1:06P Feb 18
SOYBEANS  Jan 27 @S7F 1127'2 1127'2 1133'2 1123'4 1125'2 -2'0 1:05P Feb 18
SOYBEANS  Mar 27 @S7H 1127'4 1128'0 1132'4 1123'6 1125'0 -2'4 1:02P Feb 18
SOYBEANS  May 27 @S7K 1131'0 1131'0 1135'4 1127'4 1128'6 -2'2 1:02P Feb 18
SOYBEANS  Jul 27 @S7N 1136'6 1136'4 1140'0 1134'0 1134'0 -2'6 12:49P Feb 18
SOYBEANS  Aug 27 @S7Q 1126'0 1123'6 0'0 1:15P Feb 17
SOYBEANS  Sep 27 @S7U 1098'4 1095'0 0'0 1:15P Feb 17
SOYBEANS  Nov 27 @S7X 1094'6 1096'0 1098'2 1093'0 1093'4 -1'2 1:01P Feb 18
SOYBEANS  Jan 28 @S8F 1104'4 1097'6 0'0 1:15P Feb 17
SOYBEANS  Mar 28 @S8H 1106'2 1100'2 1100'2 1100'0 1100'0 -6'2 11:52A Feb 18
SOYBEANS  May 28 @S8K 1111'2 1111'2 0'0 1:15P Feb 17
SOYBEANS  Jul 28 @S8N 1118'2 1115'0 0'0 1:15P Feb 17
SOYBEANS  Aug 28 @S8Q 1111'0 1111'0 0'0 1:15P Feb 17
SOYBEANS  Sep 28 @S8U 1095'2 1095'2 0'0 1:15P Feb 17
SOYBEANS  Nov 28 @S8X 1092'6 1080'0 0'0 1:15P Feb 17
SOYBEANS  Jul 29 @S9N 1112'0 1112'0 0'0 1:15P Feb 17
SOYBEANS  Nov 29 @S9X 1099'4 1092'0 0'0 1:15P Feb 17
FEEDER CATTLE  Mar 26 @GF6H 370.975 371.000 371.700 369.150 370.700 - 0.400 1:04P Feb 18
FEEDER CATTLE  Apr 26 @GF6J 367.825 367.850 368.825 366.550 367.950 0.175 1:04P Feb 18
FEEDER CATTLE  May 26 @GF6K 363.800 363.775 365.000 362.850 364.175 0.425 1:04P Feb 18
LIVE CATTLE  Feb 26 @LE6G 246.550 246.325 246.850 245.550 246.600 0.050 1:04P Feb 18
LIVE CATTLE  Apr 26 @LE6J 242.800 242.675 243.000 241.800 242.525 - 0.275 1:04P Feb 18
LIVE CATTLE  Jun 26 @LE6M 238.450 238.250 238.825 237.675 238.500 - 0.025 1:04P Feb 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  550'2
Change:  11'4
Bid:  550'2
Ask:  550'4
Today's High:  550'2
Today's Low:  539'0
Volume:  20,749
Open:  539'0
Settle:  538'6
Prev:  538'6
Contract High: 
Contract Low: 
Updated:  Feb-18-2026
1:05:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM 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