Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 
 
Commodity Quotes
 
@C - CORN - CBOT
  High Low Last Trade Chg
Mar 428'6 424'0 428'0 1'6
May 440'2 435'2 440'0 3'4
Jul 448'6 443'4 448'4 3'6
Sep 450'0 445'6 449'6 3'2
Dec 465'0 460'4 464'6 3'0
Mar 476'6 472'6 476'2 2'2
May 483'0 479'4 482'6 2'2
Jul 486'2 483'0 485'6 2'2
Sep 468'4 466'6 468'4 1'6
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Mar 1148'2 1121'4 1138'2 -3'4
May 1163'0 1136'4 1153'6 -2'6
Jul 1175'0 1149'4 1166'2 -2'0
Aug 1164'0 1141'2 1156'2 -1'4
Sep 1125'6 1107'6 1119'4 -2'4
Nov 1120'0 1104'2 1115'0 -3'2
Jan 1130'0 1115'6 1125'2 -3'0
Mar 1130'2 1117'0 1126'6 -1'6
May 1133'2 1121'6 1131'0 -0'6
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Mar 575'2 558'0 575'0 14'0
May 582'0 564'4 581'6 13'4
Jul 589'0 572'0 588'6 13'0
Sep 599'6 583'0 599'4 12'4
Dec 616'2 600'0 615'4 12'0
Mar 630'2 614'4 629'4 11'6
May 637'0 623'4 635'6 11'6
Jul 633'0 622'0 631'6 9'6
Sep 637'0 627'0 633'0 8'6
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Mar 5.9100 5.7900 5.8700 0.0475
May 6.0300 5.9050 5.9975 0.0550
Jul 6.1550 6.0250 6.1250 0.0575
Sep 6.3275 6.1475 6.3000 0.0625
Dec 6.5000 6.3500 6.4825 0.0550
Mar 6.6075 6.4725 6.5850 0.0475
May 6.5775 0.0475
Jul
Sep
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Mar 578'4 561'4 573'6 6'6
May 590'6 572'6 586'4 8'4
Jul 602'0 584'0 598'0 8'4
Sep 615'0 597'4 611'0 8'0
Dec 634'6 617'2 631'0 7'4
Mar 650'0 635'4 644'6 6'6
May 654'4 650'4 653'4 6'4
Jul 650'0 637'0 645'2 5'0
Sep 650'0 650'0 650'0 4'4
 
@O - OATS - CBOT
  High Low Last Trade Chg
Mar 337'4 326'6 330'0 0'0
May 333'4 321'4 324'2 2'4
Jul 332'0 320'4 327'6 7'2
Sep 335'6 5'6
Dec 348'4 339'0 348'4 9'0
Mar 350'0 9'0
May 356'0 9'0
Jul 346'4 9'0
Sep 345'0 9'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Mar 3125 3046 3099 50
May 3164 3088 3142 49
Jul 3202 3128 3183 50
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Feb 247.750 246.100 246.300 - 0.925
Apr 243.675 241.275 241.725 - 1.425
Jun 239.150 236.650 237.300 - 1.350
Aug 236.450 233.925 234.675 - 1.125
Oct 235.300 232.775 233.300 - 1.375
Dec 235.450 232.975 233.425 - 1.375
Feb 235.200 233.025 233.250 - 1.300
Apr 234.025 232.050 232.175 - 1.375
Jun 226.125 224.500 224.500 - 1.450
Aug 223.400 221.400 221.400 - 1.750
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Apr 94.275 93.300 93.625 0.225
May 98.425 97.800 98.325 0.525
Jun 108.125 107.050 107.825 0.650
Jul 109.975 108.850 109.875 0.875
Aug 108.925 107.875 108.800 0.875
Oct 91.175 90.375 91.025 0.700
Dec 82.050 81.250 81.975 0.700
Feb 84.450 83.675 84.400 0.750
Apr 87.325 87.325 87.325 0.675
May 91.000 0.250
Jun 97.900 97.800 97.800 0.100
Jul 99.500
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Feb 15.05 15.02 15.02 -0.05
Mar 17.00 16.35 16.49 -0.43
Apr 17.71 16.94 17.34 -0.20
May 17.87 17.32 17.61 -0.12
Jun 18.01 17.58 17.90 -0.08
Jul 18.10 17.90 17.99 -0.10
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Feb 164.500 163.000 163.000 1.925
Mar 202.500 195.000 200.925 5.150
Apr 207.475 201.000 205.900 5.925
May 210.750 207.000 209.100 5.850
Jun 215.250 211.200 214.675 6.925
Jul 215.800 214.500 215.800 7.500
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Feb 137.000 135.025 137.000 5.950
Mar 159.275 156.500 157.500 4.000
Apr 155.750 152.500 155.750 4.000
May 150.525 145.250 148.750 3.525
Jun 147.300 143.150 145.800 3.150
Jul 146.250 142.000 145.800 2.700
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Feb 69.650 0.025
Mar 69.500 67.000 67.500 -1.500
Apr 68.250 66.000 66.500 -0.750
May 64.750 64.750 64.750 -0.700
Jun 65.500 64.250 65.250 0.500
Jul 64.875 64.875 64.875 0.125
 
@DK - MILK CLASS IV - CME
  High Low Last Trade Chg
Feb 15.54 0.44
Mar 19.50 19.05 19.50 0.50
Apr 19.56 19.00 19.50 0.69
 
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM CST
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN