Home
About Us
Contact Us
Ag Links
USDA
Blogs and Forums
Calendar
Options
Quotes
Canada Wx
Market News
Grain
Markets Page
Futures Markets
Portfolio
Charts
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Mar 26
@C6H
425'6
425'6
428'6
424'0
428'0
1'6
1:19P Feb 20
CORN
May 26
@C6K
436'2
436'0
440'2
435'2
440'0
3'4
1:19P Feb 20
CORN
Jul 26
@C6N
444'4
444'2
448'6
443'4
448'4
3'6
1:19P Feb 20
CORN
Sep 26
@C6U
446'4
446'0
450'0
445'6
449'6
3'2
1:19P Feb 20
CORN
Dec 26
@C6Z
461'4
460'6
465'0
460'4
464'6
3'0
1:19P Feb 20
CORN
Mar 27
@C7H
474'0
473'0
476'6
472'6
476'2
2'2
1:19P Feb 20
CORN
May 27
@C7K
480'4
479'4
483'0
479'4
482'6
2'2
1:19P Feb 20
CORN
Jul 27
@C7N
483'6
483'0
486'2
483'0
485'6
2'2
1:19P Feb 20
CORN
Sep 27
@C7U
466'4
467'2
468'4
466'6
468'4
1'6
1:15P Feb 20
SOYBEANS
Mar 26
@S6H
1141'0
1141'0
1148'2
1121'4
1138'2
-3'4
1:19P Feb 20
SOYBEANS
May 26
@S6K
1156'0
1155'0
1163'0
1136'4
1153'6
-2'6
1:19P Feb 20
SOYBEANS
Jul 26
@S6N
1168'0
1167'4
1175'0
1149'4
1166'2
-2'0
1:19P Feb 20
SOYBEANS
Aug 26
@S6Q
1157'4
1157'2
1164'0
1141'2
1156'2
-1'4
1:19P Feb 20
SOYBEANS
Sep 26
@S6U
1122'2
1121'4
1125'6
1107'6
1119'4
-2'4
1:18P Feb 20
SOYBEANS
Nov 26
@S6X
1118'2
1117'0
1120'0
1104'2
1115'0
-3'2
1:19P Feb 20
SOYBEANS
Jan 27
@S7F
1128'4
1128'0
1130'0
1115'6
1125'2
-3'0
1:19P Feb 20
SOYBEANS
Mar 27
@S7H
1128'6
1127'0
1130'2
1117'0
1126'6
-1'6
1:19P Feb 20
SOYBEANS
May 27
@S7K
1132'4
1130'0
1133'2
1121'6
1131'0
-0'6
1:16P Feb 20
WHEAT
Mar 26
@W6H
559'4
562'6
575'2
558'0
575'0
14'0
1:19P Feb 20
WHEAT
May 26
@W6K
566'6
567'4
582'0
564'4
581'6
13'4
1:19P Feb 20
WHEAT
Jul 26
@W6N
574'4
575'6
589'0
572'0
588'6
13'0
1:19P Feb 20
WHEAT
Sep 26
@W6U
585'6
588'0
599'6
583'0
599'4
12'4
1:19P Feb 20
WHEAT
Dec 26
@W6Z
603'0
603'4
616'2
600'0
615'4
12'0
1:19P Feb 20
WHEAT
Mar 27
@W7H
617'4
617'6
630'2
614'4
629'4
11'6
1:19P Feb 20
WHEAT
May 27
@W7K
624'2
624'0
637'0
623'4
635'6
11'6
1:19P Feb 20
WHEAT
Jul 27
@W7N
622'0
622'0
633'0
622'0
631'6
9'6
1:17P Feb 20
WHEAT
Sep 27
@W7U
627'6
627'0
637'0
627'0
633'0
8'6
1:15P Feb 20
HARD RED SPRING WHEA...
Mar 26
@MW6H
5.8250
5.8050
5.9100
5.7900
5.8700
0.0475
1:30P Feb 20
HARD RED SPRING WHEA...
May 26
@MW6K
5.9450
5.9250
6.0300
5.9050
5.9975
0.0550
1:30P Feb 20
HARD RED SPRING WHEA...
Jul 26
@MW6N
6.0700
6.0250
6.1550
6.0250
6.1250
0.0575
1:30P Feb 20
HARD RED SPRING WHEA...
Sep 26
@MW6U
6.2425
6.1475
6.3275
6.1475
6.3000
0.0625
1:30P Feb 20
HARD RED SPRING WHEA...
Dec 26
@MW6Z
6.4250
6.3625
6.5000
6.3500
6.4825
0.0550
1:30P Feb 20
HARD RED SPRING WHEA...
Mar 27
@MW7H
6.5450
6.5000
6.6075
6.4725
6.5850
0.0475
1:30P Feb 20
HARD RED SPRING WHEA...
May 27
@MW7K
6.5850
6.5775
0.0475
1:30P Feb 20
HARD RED SPRING WHEA...
Jul 27
@MW7N
HARD RED SPRING WHEA...
Sep 27
@MW7U
CANADIAN DOLLAR
Mar 26
@CD6H
0.730600
0.731800
0.732250
0.730050
0.731250
0.000650
1:42P Feb 20
CANADIAN DOLLAR
Apr 26
@CD6J
0.731500
0.731700
0.733000
0.730950
0.732100
0.000600
10:59A Feb 20
CANADIAN DOLLAR
May 26
@CD6K
0.732550
0.734150
0.732050
0.732550
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
428'0
Change:
1'6
Bid:
428'0
Ask:
428'2
Today's High:
428'6
Today's Low:
424'0
Volume:
217,302
Open:
425'6
Settle:
427'4
s
Prev:
425'6
Contract High:
Contract Low:
Updated:
Feb-20-2026
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, February 20, 2026 11:48AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.