0
0
0
Kirksville MFA, 316 W. Potter, Kirksville, MO  63501 660-665-4695      
Lancaster MFA, 13975 US HWY 63,  Lancaster, MO 63548  660-457-3728 
  
 
Grain Futures Overview
 
@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
@IC - @ICF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IS - @ISF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@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
@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
@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
@IP - @IPF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IH - @IHF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@IW - @IWF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@BO - SOYBEAN OIL - CBOT
  High Low Last Trade Chg
Mar 59.80 58.08 58.95 -0.76
May 60.20 58.50 59.34 -0.79
@SM - SOYBEAN MEAL - CBOT
  High Low Last Trade Chg
Mar 3125 3046 3099 50
May 3164 3088 3142 49
@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
@AB - @ABF0 - UNKNOWN
  High Low Last Trade Chg
Jan
@RS - Not Authorized - ICEFC
  High Low Last Trade Chg
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.
Powered By DTN