Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Mar 433'6 2'6 433'6 428'0
May 443'6 1'4 445'6 440'2
Jul 451'2 1'0 453'4 448'4
Sep 452'4 0'4 454'6 450'2
Dec 467'0 0'0 469'0 465'0
Mar 479'0 0'2 480'4 477'0
May 485'2 0'2 486'6 483'6
Jul 488'0 -0'2 490'2 487'2
Sep 470'2 0'4 472'0 470'2
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Mar 1147'2 -0'4 1156'0 1129'2
May 1163'0 -1'4 1172'6 1145'6
Jul 1175'2 -1'2 1185'0 1159'0
Aug 1166'2 -0'6 1173'6 1151'0
Sep 1130'2 0'2 1135'4 1117'4
Nov 1127'6 -0'2 1132'4 1116'4
Jan 1138'2 -0'2 1142'4 1127'4
Mar 1137'2 -1'0 1141'2 1129'4
May 1139'2 -1'2 1143'6 1133'2
@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 571'0 6'0 572'0 562'2
May 574'0 4'6 575'6 567'6
Jul 582'2 4'2 583'2 575'6
Sep 593'4 4'0 594'6 587'2
Dec 610'4 4'2 611'6 604'6
Mar 625'2 4'4 625'6 619'6
May 632'6 4'2 632'6 628'6
Jul 627'4 3'4 629'2 623'0
Sep 631'4 2'6 631'4 631'4
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Mar 552'0 -1'0 556'2 545'6
May 564'0 -2'0 567'2 556'6
Jul 577'4 -1'2 580'4 570'6
Sep 592'6 -0'6 594'6 586'0
Dec 614'2 -0'6 615'4 607'4
Mar 631'4 -0'6 631'4 624'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Mar 5.8250 5.8600 5.7700
May 5.9950 0.0175 6.0000 5.9300
Jul 6.1375 0.0225 6.1525 6.0650
Sep 6.3050 0.0275 6.3150 6.2450
Dec 6.4800 0.0325 6.4825 6.4400
Mar 6.5900 0.0375 6.5900 6.5250
@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 61.26 1.03 61.69 59.73
May 61.71 1.09 61.99 60.11
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Mar 3183 - 7 3224 3148
May 3213 - 9 3255 3180
@O - OATS - CBOT
  Last Trade Chg High Low
Mar 306'0 -6'2 330'6 305'4
May 319'0 -6'4 324'6 317'0
@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