Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Mar 427'6 0'0 431'4 425'2
May 440'6 0'4 445'0 437'6
Jul 449'2 0'4 453'2 446'2
Sep 450'0 0'2 453'2 447'2
Dec 464'2 0'0 467'4 462'0
Mar 476'2 -0'2 479'2 474'0
May 482'2 -0'4 485'2 480'4
Jul 485'6 -0'4 488'4 484'0
Sep 467'4 -0'4 470'4 466'2
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Mar 1134'4 -3'2 1148'4 1127'4
May 1150'2 -3'4 1165'0 1143'0
Jul 1164'2 -2'4 1177'6 1155'2
Aug 1155'2 -1'6 1167'2 1146'6
Sep 1120'2 0'6 1131'0 1112'4
Nov 1117'4 2'2 1127'2 1108'4
Jan 1127'0 2'0 1137'0 1119'6
Mar 1127'2 0'6 1137'2 1121'4
May 1131'2 -0'2 1141'0 1126'0
@IC - @ICF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@IS - @ISF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@W - WHEAT - CBOT
  Last Trade Chg High Low
Mar 568'6 -4'0 579'2 567'6
May 574'0 -6'4 583'4 573'0
Jul 581'6 -5'2 591'2 581'4
Sep 593'4 -4'4 602'0 592'0
Dec 610'6 -4'2 618'2 608'4
Mar 625'0 -4'0 632'0 622'4
May 632'2 -4'0 637'0 628'6
Jul 628'2 -3'4 633'6 625'2
Sep 631'4 -3'4 638'2 631'4
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Mar 559'6 -12'2 572'2 559'4
May 571'6 -13'0 584'2 571'6
Jul 584'2 -12'0 596'4 584'2
Sep 599'0 -11'0 610'0 598'4
Dec 619'6 -10'0 630'2 619'4
Mar 636'4 -8'6 645'6 636'0
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Mar 5.8100 -0.0500 5.9250 5.7050
May 5.9600 -0.0275 6.0500 5.9450
Jul 6.0975 -0.0225 6.1725 6.0600
Sep 6.2675 -0.0250 6.3400 6.2400
Dec 6.4500 -0.0325 6.5025 6.4250
Mar 6.5625 -0.0300 6.6150 6.4750
@IP - @IPF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@IH - @IHF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@IW - @IWF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@BO - SOYBEAN OIL - CBOT
  Last Trade Chg High Low
Mar 59.37 0.47 60.11 58.60
May 59.85 0.58 60.56 59.00
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Mar 3082 - 11 3124 3043
May 3122 - 13 3163 3083
@O - OATS - CBOT
  Last Trade Chg High Low
Mar 329'4 -0'6 333'6 327'6
May 325'6 1'0 328'4 322'2
@AB - @ABF0 - UNKNOWN
  Last Trade Chg High Low
Jan
@RS - Not Authorized - ICEFC
  Last Trade Chg High Low
Mar
May
 
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM CST
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN