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 427'6 426'2 427'4 1'2
May 437'2 435'4 437'0 1'2
Jul 445'4 444'0 445'2 1'0
Sep 446'0 444'4 446'0 1'0
Dec 461'0 459'2 460'6 0'6
Mar 473'2 471'0 472'4 0'2
May 479'2 478'0 479'2 0'4
Jul 482'6 482'2 482'6 1'0
Sep 466'0 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Trade Chg
Mar 1142'6 1134'2 1141'4 7'4
May 1157'4 1149'2 1156'0 7'2
Jul 1170'0 1162'0 1169'0 7'2
Aug 1158'6 1153'0 1158'2 6'0
Sep 1124'0 1120'6 1123'6 3'4
Nov 1120'0 1116'4 1119'4 2'0
Jan 1129'4 1127'0 1129'2 2'0
Mar 1129'0 1127'4 1129'0 1'4
May 1132'6 1131'0 1132'6 1'6
 
@W - WHEAT - CBOT
  High Low Last Trade Chg
Mar 541'4 538'0 540'2 2'4
May 545'6 542'2 544'6 2'2
Jul 554'0 551'0 553'0 1'6
Sep 565'4 563'0 564'6 1'4
Dec 584'0 582'0 583'0 1'4
Mar 599'0 597'0 598'4 1'2
May 606'6 606'6 606'6 1'4
Jul 605'0 0'0
Sep 622'4 0'0
 
@MW - HARD RED SPRING WHEAT MPLS - MGE
  High Low Last Trade Chg
Mar 5.6900 5.6800 5.6900 0.0075
May 5.8100 5.8000 5.8100 0.0100
Jul 5.9600 5.9350 5.9400 0.0125
Sep 6.1250 6.1100 6.1250 0.0225
Dec 6.3200 6.2800 6.2950 -0.0425
Mar 6.4425 6.4125 6.4225 -0.0475
May
Jul
Sep
 
@KW - KC HRW WHEAT - CBOT
  High Low Last Trade Chg
Mar 543'6 539'0 542'6 4'0
May 555'2 550'4 554'0 3'4
Jul 568'0 564'0 567'0 3'2
Sep 582'2 578'0 581'4 2'6
Dec 604'0 599'6 603'2 3'2
Mar 620'4 620'4 620'4 3'2
May 625'0 -0'6
Jul 622'6 622'6 622'6 -0'2
Sep 635'0 0'0
 
@O - OATS - CBOT
  High Low Last Trade Chg
Mar 315'0 313'0 315'0 2'6
May 314'0 312'0 314'0 3'2
Jul 310'4 0'0
Sep 305'2 0'0
Dec 325'0 0'0
Mar 324'0 0'0
May 330'0 0'0
Jul 320'4 0'0
Sep 345'0 0'0
 
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Mar 3075 3057 3072 14
May 3122 3105 3120 12
Jul 3167 3153 3166 9
 
@LE - LIVE CATTLE - CME
  High Low Last Trade Chg
Feb 247.000 245.325 246.200 3.475
Apr 244.000 242.100 242.625 2.175
Jun 239.225 237.650 238.250 2.300
Aug 236.425 235.025 235.725 2.150
Oct 235.575 234.025 234.950 1.950
Dec 235.950 234.575 235.350 1.875
Feb 235.825 234.350 235.350 1.900
Apr 234.575 233.225 234.175 1.825
Jun 226.700 225.650 226.225 1.475
Aug 223.300 223.000 223.000 1.450
 
@HE - LEAN HOGS - CME
  High Low Last Trade Chg
Apr 93.000 91.500 92.225 1.025
May 97.125 96.100 96.225 1.025
Jun 106.600 104.800 105.800 1.300
Jul 108.425 106.600 107.700 1.475
Aug 107.475 105.400 106.700 1.525
Oct 90.250 88.700 89.025 1.100
Dec 81.400 79.700 79.850 0.625
Feb 83.800 82.250 82.350 0.575
Apr 86.450 85.825 85.825 0.425
May 91.000 0.375
Jun 97.250 96.675 96.675 0.675
Jul 98.600 0.675
 
@DA - MILK CLASS III - CME
  High Low Last Trade Chg
Feb 15.06
Mar 16.05 15.93 16.05 0.12
Apr 16.58 16.55 16.58 0.09
May 16.91
Jun 17.36
Jul 17.61
 
@CB - BUTTER - CASH SETTLED - CME
  High Low Last Trade Chg
Feb 160.375 160.375 160.375 - 1.100
Mar 185.825 188.500
Apr 193.000 189.375 192.000 - 0.225
May 197.800 195.250
Jun 204.388 204.388 200.075
Jul 207.825 205.000 205.450 - 0.550
 
@NF - NONFAT DRY MILK - CME
  High Low Last Trade Chg
Feb 132.875 131.025 132.875 0.525
Mar 150.000
Apr 145.550 143.250 145.500 1.750
May 141.450
Jun 137.500
Jul 140.275
 
@DY - DRY WHEY - CME
  High Low Last Trade Chg
Feb 69.500 69.200 69.500 0.225
Mar 69.000 68.300 69.000 0.750
Apr 66.525 65.750 66.525 0.525
May 64.500
Jun 63.725 63.000 63.725 0.325
Jul 64.000
 
@DK - MILK CLASS IV - CME
  High Low Last Trade Chg
Feb 15.54
Mar 18.25 18.25 18.25 0.09
Apr 18.00 18.00 18.00 0.10
 
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM 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