DTN Provided by AgCountry Farm Credit Services Logo   DTN Provided by AgCountry Farm Credit Services February 18, 2026
Weather Market News Headline News DTN Ag Headlines Farm Life
 
   Menu  
  Home  
 
 
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'2 428'4 426'2 427'2 1'0 426'2 07:34A Chart for @C6H
May 26 435'4 438'0 435'4 436'6 1'0 435'6 07:34A Chart for @C6K
Jul 26 444'0 446'2 444'0 444'6 0'4 444'2 07:34A Chart for @C6N
Sep 26 444'4 446'6 444'4 445'2 0'2 445'0 07:34A Chart for @C6U
Dec 26 459'2 461'6 459'2 460'2 0'2 460'0 07:34A Chart for @C6Z
Mar 27 471'0 474'0 471'0 472'6 0'4 472'2 07:35A Chart for @C7H
May 27 478'0 479'6 478'0 479'0 0'2 478'6 07:34A Chart for @C7K
Jul 27 482'2 483'6 482'2 483'2 1'4 481'6 07:34A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1144'0 1134'2 1138'6 4'6 1134'0 07:34A Chart for @S6H
May 26 1149'2 1159'0 1149'2 1153'6 5'0 1148'6 07:34A Chart for @S6K
Jul 26 1162'2 1172'0 1162'0 1167'4 5'6 1161'6 07:35A Chart for @S6N
Aug 26 1153'0 1161'2 1153'0 1157'0 4'6 1152'2 07:35A Chart for @S6Q
Sep 26 1120'6 1127'2 1120'6 1124'0 3'6 1120'2 07:35A Chart for @S6U
Nov 26 1117'0 1124'0 1116'4 1120'2 2'6 1117'4 07:34A Chart for @S6X
Jan 27 1127'2 1133'2 1127'0 1130'0 2'6 1127'2 07:34A Chart for @S7F
Mar 27 1128'0 1132'4 1127'4 1129'2 1'6 1127'4 07:34A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 546'0 538'0 544'6 7'0 537'6 07:35A Chart for @W6H
May 26 542'4 550'0 542'2 548'6 6'2 542'4 07:35A Chart for @W6K
Jul 26 551'0 558'0 551'0 556'6 5'4 551'2 07:35A Chart for @W6N
Sep 26 563'2 569'0 563'0 568'0 4'6 563'2 07:35A Chart for @W6U
Dec 26 582'0 586'6 582'0 586'0 4'4 581'4 07:35A Chart for @W6Z
Mar 27 597'0 601'6 597'0 601'6 4'4 597'2 07:35A Chart for @W7H
May 27 606'6 609'4 606'6 609'4 4'2 605'2 07:35A Chart for @W7K
Jul 27 604'4 604'4 604'4 604'4 0'2 604'2 07:35A Chart for @W7N
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 539'0 548'4 539'0 546'4 7'6 538'6 07:35A Chart for @KW6H
May 26 550'4 559'6 550'4 558'2 7'6 550'4 07:35A Chart for @KW6K
Jul 26 564'0 572'6 564'0 571'2 7'4 563'6 07:35A Chart for @KW6N
Sep 26 578'0 587'2 578'0 586'4 7'6 578'6 07:35A Chart for @KW6U
Dec 26 599'6 608'0 599'6 607'0 7'0 600'0 07:35A Chart for @KW6Z
Mar 27 620'4 624'2 620'0 624'2 7'0 617'2 07:35A Chart for @KW7H
May 27 630'0 630'0 630'0 630'0 4'2 625'6 07:35A Chart for @KW7K
Jul 27 626'0 630'0 626'0 630'0 7'0 623'0 07:35A Chart for @KW7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6800 5.7250 5.6800 5.7250 0.0425 5.6825 07:35A Chart for @MW6H
May 26 5.8000 5.8425 5.8000 5.8425 0.0425 5.8000 07:35A Chart for @MW6K
Jul 26 5.9350 5.9675 5.9350 5.9675 0.0400 5.9275 07:35A Chart for @MW6N
Sep 26 6.1100 6.1400 6.1100 6.1325 0.0300 6.1025 07:35A Chart for @MW6U
Dec 26 6.3275 6.3275 6.3275 6.3275 0.0375 6.2900 07:35A Chart for @MW6Z
Mar 27 6.4375 6.4425 6.4125 6.4225 -0.0475 6.4225s 03:13A Chart for @MW7H
May 27 Chart for @MW7K
Jul 27 Chart for @MW7N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 369.200 372.250 368.925 371.025 4.825 370.975s 02/17 Chart for @GF6H
Apr 26 366.025 369.450 366.025 367.775 4.375 367.825s 02/17 Chart for @GF6J
May 26 361.900 365.075 361.700 363.775 4.375 363.800s 02/17 Chart for @GF6K
Aug 26 361.650 364.850 361.525 363.675 4.175 363.750s 02/17 Chart for @GF6Q
Sep 26 359.825 362.500 359.575 361.625 3.800 361.600s 02/17 Chart for @GF6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.700 247.000 245.325 246.200 3.475 246.550s 02/17 Chart for @LE6G
Apr 26 242.750 244.000 242.100 242.625 2.175 242.800s 02/17 Chart for @LE6J
Jun 26 237.750 239.225 237.650 238.250 2.300 238.450s 02/17 Chart for @LE6M
Aug 26 235.050 236.425 235.025 235.725 2.150 235.875s 02/17 Chart for @LE6Q
Oct 26 234.025 235.575 234.025 234.950 1.950 235.075s 02/17 Chart for @LE6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 91.500 93.000 91.500 92.225 1.025 92.300s 02/17 Chart for @HE6J
May 26 96.100 97.125 96.100 96.225 1.025 96.325s 02/17 Chart for @HE6K
Jun 26 104.825 106.600 104.800 105.800 1.300 105.850s 02/17 Chart for @HE6M
Jul 26 106.625 108.425 106.600 107.700 1.475 107.725s 02/17 Chart for @HE6N
Aug 26 105.400 107.475 105.400 106.700 1.525 106.800s 02/17 Chart for @HE6Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.07 15.07 15.07 15.07 0.01 15.06 07:27A Chart for @DA6G
Mar 26 15.95 16.20 15.93 16.20 0.27 15.93 07:35A Chart for @DA6H
Apr 26 16.55 16.69 16.55 16.67 0.18 16.49 07:35A Chart for @DA6J
May 26 17.06 17.11 17.06 17.06 0.18 16.88 07:35A Chart for @DA6K
Jun 26 17.42 17.43 17.42 17.43 0.16 17.27 07:35A Chart for @DA6M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly DDG Price Steady on Average
DTN Early Word Grains 02/18 05:48
DTN Midday Grain Comments 02/17 10:52
DTN Closing Grain Comments 02/17 13:47
DTN Cattle Close/Trends 02/17 15:35
DTN Early Word Livestock Comments 02/18 06:25
DTN Midday Livestock Comments 02/17 11:33
DTN Closing Livestock Comment 02/17 16:02
DTN Chart Technical Points 02/17 16:30
US Direct Feeder Pigs

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  427'2
Change:  1'0
Bid:  427'2
Ask:  427'4
Today's High:  428'4
Today's Low:  426'2
Volume:  194,390
Open:  426'2
Settle:  426'2
Prev:  426'2
Contract High: 
Contract Low: 
Updated:  Feb-18-2026
7:34:00AM
Delay Time:  10 Minutes

DTN Ag Headline News
DTN Retail Fertilizer Trends
US Farm Numbers Drop 8% Since 2018
Bayer Settles Roundup Cases for $7.3B
Smithfield Invests $1.3B in South Dakota
New Farm Bill on Pesticides, Prop 12
Managing Crop Input Expenses
Top 5 Things to Watch
House Takes Another Stab at Farm Bill
View From the Range

DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

DTN Weekly DDG Price Steady on Average

DTN Weekly DDG Price Higher on Average

Technically Speaking

Spot Corn Futures and the Challenge That It Faces

March Corn at a Crossroads?

March Corn at a Crossroads?

Fundamentally Speaking

Record US Corn Crop Based on Yield, Acreage

USDA Increases Average Corn Farm Price

Record 2025 US Corn Yield Reflects Good Conditions

DTN Ag Policy Blog

USDA Tells Specialty Crop Growers to Report Acres for Aid

Texas Prepares for Growing Disasters as EPA Ignores the Risk

Texas Prepares for Growing Disasters as EPA Ignores the Risk

Minding Ag's Business

Grain Marketing Resolutions to Make It Through 'Weird' Years

My Sentimental and Economic Case for Prime Rib

Frustrating Markets Stress Importance of a Marketing Plan

DTN Ag Weather Forum

Three Big 'Spring' Storms Threaten US This Week

Wildfire Threats Increasing for the Central and Southern Plains

Late Winter Finds Dryness in Central and Southern US Crop Areas

DTN Ethanol Blog

Florida Biodiesel Company Owner Pleads Guilty to $7 Million RINs Fraud Scheme

Ag, Biofuels Groups Push E15 Rural Council for Quick Legislative Solution Before Feb. 15 Deadline

Biofuels Group Urges Trump to Release 45Z Tax Credit Rules Ahead of Iowa Visit

DTN Production Blog

Try a Soothing Milk-Based, Farm-Grown Valentine's Day Gift

Coloring Books Let Farm Kids Play on Snow Days

Coloring Books Let Farm Kids Play on Snow Days

Harrington's Sort & Cull

Who Could Have Expected Record Beef Consumption at Record Prices?

Cattle Complex Tiptoes Into New Week

Expect a Bullish Outlook for 2026 Thanks to Friday's Cattle Inventory Report

South America Calling

Safrinha Corn Update Across Brazil

Rainfall Starting to Increase in Argentina

Soil Moisture Not Where It Needs to Be for Brazil's Coming Safrinha Corn Crop

An Urban’s Rural View

Reducing Chinese Influence in Western Hemisphere

Can Kevin Warsh Avoid Becoming Arthur Burns?

The President and the Public Give the Economy Different Grades

Machinery Chatter

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Severe G4 Geomagnetic Storm Watch Issued, Auroras May be Seen as Far South as Alabama

Tractor and Combine Sales Fall Sharply in October

Canadian Markets

Who Could Have Expected Record Beef Consumption at Record Prices?

Soybean Crush in World's Top 3 Setting Records

The First Official Look at the 2026-27 Canadian Crop

Editor’s Notebook

FFA Probe Triggers a Popeye Moment

FFA Probe Triggers a Popeye Moment

Purdue Agricultural Sciences Education and Communication Department to Close Due to Low Enrollment



Local Conditions
Fargo, ND
Chg Zip Code: 
Temp: 32oF Feels Like: 24oF
Humid: 100% Dew Pt: 32oF
Barom: 29.18 Wind Dir: NE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:25 Sunset: 5:56
As reported at FARGO, ND at 7:00 AM
 
Local Radar
Fargo, ND
Radar
 
Local Forecast
Fargo, ND

Wednesday
Thursday
Friday
Hi: 37°F
Lo: 29°F
Precip:
80%		 Hi: 28°F
Lo: 22°F
Precip:
80%		 Hi: 21°F
Lo: 7°F
Precip:
64%
View complete Local Weather
 
DTN Weather Summary
Big Storm Continues Across North Wednesday
Bryce Anderson (Bio)
DTN Meteorologist

Rain, snow from Canadian Prairies to Northeast. Snow for Central Plains Wednesday night into Thursday. » More DTN Weather Commentary
Posted at 5:37AM
Wed Feb 18, 2026 CST


Quote of the Day


"The brain is a wonderful organ. It starts working the moment you get up in the morning, and does not stop until you get into the office."

~ Robert Frost


My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN