ERVIN FEED & GRAIN

Weather

Futures Markets

Markets Page

Home

Calendar

Blogs and Forums

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
SOYBEANS Jul 27	@S7N	1138'2	1136'6	1140'0	1128'2	1137'0	-0'2	1:15P Feb 20
SOYBEANS Aug 27	@S7Q	1128'2				1123'6	0'2	1:15P Feb 20
SOYBEANS Sep 27	@S7U	1102'0	1104'0	1104'0	1103'6	1103'6	1'0	1:15P Feb 20
SOYBEANS Nov 27	@S7X	1097'2	1097'2	1100'0	1089'0	1097'4	1'2	1:15P Feb 20
SOYBEANS Jan 28	@S8F	1107'0				1097'6	1'2	1:15P Feb 20
SOYBEANS Mar 28	@S8H	1108'4				1100'0	1'2	1:15P Feb 20
SOYBEANS May 28	@S8K	1113'4				1114'6	1'2	1:15P Feb 20
SOYBEANS Jul 28	@S8N	1121'0				1115'0	1'4	1:15P Feb 20
SOYBEANS Aug 28	@S8Q	1113'6				1115'2	1'4	1:15P Feb 20
SOYBEANS Sep 28	@S8U	1096'6				1096'6	0'0	1:15P Feb 20
SOYBEANS Nov 28	@S8X	1094'2	1094'6	1094'6	1094'6	1094'6	0'0	1:15P Feb 20
SOYBEANS Jul 29	@S9N	1113'4				1113'4	0'0	1:15P Feb 20
SOYBEANS Nov 29	@S9X	1100'0				1092'0	0'0	1:15P 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
LIVE CATTLE Feb 26	@LE6G	247.500	247.550	247.750	246.100	246.300	- 0.925	1:04P Feb 20
LIVE CATTLE Apr 26	@LE6J	243.425	243.300	243.675	241.275	241.725	- 1.425	1:04P Feb 20
LIVE CATTLE Jun 26	@LE6M	238.875	238.875	239.150	236.650	237.300	- 1.350	1:04P Feb 20
LIVE CATTLE Aug 26	@LE6Q	236.100	236.100	236.450	233.925	234.675	- 1.125	1:04P Feb 20
LIVE CATTLE Oct 26	@LE6V	235.000	234.950	235.300	232.775	233.300	- 1.375	1:04P Feb 20
FEEDER CATTLE Mar 26	@GF6H	370.275	370.600	371.125	366.575	367.325	- 2.250	1:04P Feb 20
FEEDER CATTLE Apr 26	@GF6J	367.650	367.800	367.950	363.000	364.275	- 2.600	1:04P Feb 20
FEEDER CATTLE May 26	@GF6K	363.575	363.850	363.850	359.050	360.225	- 2.575	1:04P Feb 20

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:	427'6
Ask:	427'6
Today's High:	428'6
Today's Low:	424'0
Volume:	217,302
Open:	425'6
Settle:	427'4s
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.