Grain Futures Overview
 
@C - CORN - CBOT
  Last Trade Chg High Low
Mar 431'2 2'6 431'2 426'6
May 442'0 3'4 442'6 438'0
Jul 450'2 2'6 450'6 446'4
Sep 452'0 3'2 452'4 448'2
Dec 467'0 3'2 467'0 463'2
Mar 479'0 2'4 479'0 475'4
May 485'4 2'2 485'6 482'6
Jul 489'2 2'2 489'2 486'2
Sep 470'4 2'2 471'0 469'0
@S - SOYBEANS - CBOT
  Last Trade Chg High Low
Mar 1148'4 8'6 1150'0 1132'2
May 1165'2 9'6 1166'0 1148'2
Jul 1177'0 9'2 1178'4 1161'6
Aug 1167'0 9'2 1167'6 1152'6
Sep 1129'6 7'2 1130'4 1118'0
Nov 1127'0 6'4 1128'0 1116'4
Jan 1137'6 6'6 1138'4 1127'4
Mar 1136'6 6'0 1138'2 1127'6
May 1140'0 5'4 1141'6 1131'4
@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 565'6 -1'6 570'0 559'0
May 570'2 -3'4 575'6 563'4
Jul 578'4 -4'4 584'4 572'2
Sep 589'6 -4'6 595'6 584'4
Dec 607'2 -5'0 613'0 602'0
Mar 621'4 -5'2 627'6 617'2
May 628'4 -5'2 630'4 625'0
Jul 625'0 -5'0 630'0 621'4
Sep 628'6 -4'6 628'6 628'6
@KW - KC HRW WHEAT - CBOT
  Last Trade Chg High Low
Mar 552'2 -1'6 558'0 547'0
May 563'4 -2'6 570'4 559'2
Jul 577'0 -3'4 584'0 572'6
Sep 591'0 -3'6 598'2 587'2
Dec 612'4 -3'6 618'6 608'6
Mar 629'4 -3'6 636'6 626'4
@MW - HARD RED SPRING WHEAT MPLS - MGE
  Last Trade Chg High Low
Mar 5.8150 0.0400 5.8525 5.7400
May 5.9675 0.0150 5.9950 5.9000
Jul 6.1050 0.0200 6.1250 6.0350
Sep 6.2775 0.0100 6.2800 6.2075
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 60.26 0.23 60.55 59.34
May 60.63 0.17 60.97 59.80
@SM - SOYBEAN MEAL - CBOT
  Last Trade Chg High Low
Mar 3183 76 3193 3109
May 3218 74 3224 3144
@O - OATS - CBOT
  Last Trade Chg High Low
Mar 316'0 -15'4 329'4 310'4
May 326'0 -3'2 329'2 321'4
@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