Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Mar 431'6 1'2 432'0 429'6
May 442'6 0'6 443'2 441'0
Jul 451'0 0'6 451'4 449'2
Sep 452'6 0'4 453'0 451'2
Dec 467'4 0'4 467'6 466'0
Mar 479'2 0'4 479'6 478'0
May 486'2 1'0 486'2 484'6
Jul 489'6 0'6 489'6 488'4
Sep 471'4 0'6 471'4 471'4
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Mar 1149'6 1'4 1153'6 1146'4
May 1166'6 1'6 1170'6 1163'2
Jul 1178'4 1'0 1183'0 1175'4
Aug 1168'0 0'4 1172'4 1165'4
Sep 1130'2 0'0 1134'0 1128'4
Nov 1127'0 -0'6 1131'0 1125'4
Jan 1137'0 -1'4 1141'2 1136'0
Mar 1136'0 -2'0 1140'0 1134'2
May 1139'0 -2'0 1142'0 1139'0
@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 565'6 0'0 571'0 562'2
May 570'6 1'0 575'0 567'6
Jul 579'0 1'2 582'6 576'0
Sep 589'6 0'4 593'6 587'4
Dec 607'6 1'2 611'0 605'0
Mar 622'0 1'0 625'6 619'6
May 630'6 2'4 630'6 630'0
Jul 627'0 2'0 627'0 623'0
Sep 628'6 0'0
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Mar 552'6 0'2 556'0 550'4
May 562'6 -1'4 567'2 561'4
Jul 576'2 -1'0 580'4 575'2
Sep 590'6 -1'0 594'6 590'0
Dec 612'2 -1'0 615'4 611'4
Mar 629'0 -1'0 630'4 628'6
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Mar 5.8150 -0.0200 5.8150 5.7700
May 5.9550 -0.0150 5.9700 5.9300
Jul 6.1100 0.0025 6.1100 6.0650
Sep 6.2725 -0.0025 6.2725 6.2450
Dec 6.4500 0.0150 6.4900 6.3875
Mar 6.5500 0.0100 6.5500 6.4800
@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 59.81 -0.45 60.41 59.81
May 60.21 -0.46 60.84 60.20
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Mar 3206 23 3206 3179
May 3241 23 3243 3211
@O - OATS - CBOT
  Last Trade Chg High Low
Mar 316'0 0'0
May 321'4 -4'0 324'6 321'4
@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