Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Mar 435'0 1'6 435'0 432'0
May 445'2 1'6 445'4 442'0
Jul 453'2 2'0 453'2 450'0
Sep 454'4 1'6 454'4 451'6
Dec 468'4 1'4 468'4 466'0
Mar 480'2 1'2 480'2 478'0
May 486'4 1'0 486'4 484'2
Jul 490'2 1'4 490'2 488'2
Sep 472'0 0'6 472'0 471'2
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Mar 1152'2 4'4 1152'2 1146'2
May 1168'4 5'0 1168'6 1160'6
Jul 1180'4 4'2 1180'6 1173'6
Aug 1170'4 3'6 1170'4 1164'0
Sep 1133'2 2'6 1133'4 1128'0
Nov 1129'6 2'2 1129'6 1125'0
Jan 1140'2 2'0 1140'2 1135'2
Mar 1138'6 1'6 1139'2 1134'2
May 1141'6 2'0 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 581'2 9'4 581'2 570'6
May 582'6 8'2 582'6 573'2
Jul 589'6 7'6 590'0 580'6
Sep 601'0 7'6 601'0 592'2
Dec 618'0 7'2 618'2 609'2
Mar 632'2 6'6 632'2 627'2
May 637'6 5'2 637'6 632'0
Jul 635'0 6'4 635'0 633'0
Sep 635'6 2'0 635'6 635'6
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Mar 552'0 -1'0 556'2 545'6
May 572'6 10'4 573'0 563'0
Jul 586'0 10'0 586'4 576'4
Sep 600'6 9'6 601'4 591'0
Dec 621'4 9'0 622'4 613'2
Mar 638'4 9'2 638'4 632'2
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Mar 5.8300 -0.0050 5.8300 5.8300
May 6.0175 0.0300 6.0200 5.9725
Jul 6.1550 0.0250 6.1600 6.0850
Sep 6.2600 -0.0425 6.3300 6.2600
Dec 6.4900 0.0100 6.4900 6.4300
Mar 6.5650 -0.0225 6.5650 6.5650
@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 61.42 0.13 61.42 61.38
May 62.08 0.32 62.10 61.50
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Mar 3188 12 3188 3180
May 3217 8 3225 3210
@O - OATS - CBOT
  Last Trade Chg High Low
Mar 306'0 0'0
May 321'4 2'4 321'6 318'4
@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