Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Mar 437'0 3'6 437'0 432'0
May 446'4 3'0 446'6 442'0
Jul 454'2 3'0 454'2 450'0
Sep 455'2 2'4 455'2 451'6
Dec 469'0 2'0 469'2 466'0
Mar 480'6 1'6 480'6 478'0
May 487'0 1'4 487'0 484'2
Jul 490'4 1'6 490'4 488'2
Sep 472'2 1'0 472'2 471'2
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Mar 1152'0 4'2 1152'2 1146'2
May 1167'6 4'2 1168'6 1160'6
Jul 1180'0 3'6 1180'6 1173'6
Aug 1169'6 3'0 1170'4 1164'0
Sep 1132'6 2'2 1133'4 1128'0
Nov 1129'2 1'6 1129'6 1125'0
Jan 1139'6 1'4 1140'2 1135'2
Mar 1138'6 1'6 1139'2 1134'2
May 1141'2 1'4 1141'6 1139'4
@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 586'6 15'0 586'6 570'6
May 586'6 12'2 587'2 573'2
Jul 594'2 12'2 594'4 580'6
Sep 605'2 12'0 605'4 592'2
Dec 622'0 11'2 622'2 609'2
Mar 636'0 10'4 636'0 627'2
May 642'6 10'2 642'6 632'0
Jul 637'4 9'0 637'4 633'0
Sep 640'2 6'4 641'0 635'6
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Mar 552'0 -1'0 556'2 545'6
May 575'6 13'4 576'0 563'0
Jul 589'0 13'0 589'0 576'4
Sep 603'6 12'6 603'6 591'0
Dec 624'2 11'6 624'2 613'2
Mar 640'0 10'6 640'0 632'2
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Mar 5.8300 -0.0050 5.8300 5.8300
May 6.0350 0.0475 6.0375 5.9725
Jul 6.1750 0.0450 6.1775 6.0850
Sep 6.3200 0.0175 6.3475 6.2600
Dec 6.4875 0.0075 6.5075 6.4300
Mar 6.6100 0.0225 6.6100 6.5450
@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 61.64 0.35 61.64 61.38
May 62.15 0.39 62.24 61.50
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Mar 3180 4 3188 3179
May 3212 3 3225 3209
@O - OATS - CBOT
  Last Trade Chg High Low
Mar 306'0 0'0
May 322'6 3'6 322'6 318'4
@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