Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 520'2 519'0 519'0 519'0 519'0 -3'6 1:15P Dec 10
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 520'0 523'6 -3'6 1:19P Dec 10
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 532'0 535'2 -3'4 1:19P Dec 10
KC HRW WHEAT  Jul 26 @KW6N 550'4 549'4 551'0 544'4 547'6 -3'0 1:18P Dec 10
KC HRW WHEAT  Sep 26 @KW6U 565'4 565'6 566'0 559'6 562'4 -2'6 1:15P Dec 10
KC HRW WHEAT  Dec 26 @KW6Z 584'4 584'6 584'6 579'0 581'6 -2'4 1:15P Dec 10
KC HRW WHEAT  Mar 27 @KW7H 600'4 596'4 598'0 596'0 597'6 -2'4 1:15P Dec 10
KC HRW WHEAT  May 27 @KW7K 608'4 612'2 -2'4 1:15P Dec 10
KC HRW WHEAT  Jul 27 @KW7N 604'0 600'0 -2'2 1:15P Dec 10
KC HRW WHEAT  Sep 27 @KW7U 604'6 603'6 -2'2 1:15P Dec 10
KC HRW WHEAT  Dec 27 @KW7Z 617'6 615'0 -0'2 1:15P Dec 10
KC HRW WHEAT  Mar 28 @KW8H 627'6 627'4 -0'2 1:15P Dec 10
KC HRW WHEAT  May 28 @KW8K 624'4 624'2 -0'2 1:15P Dec 10
KC HRW WHEAT  Jul 28 @KW8N 610'4 610'2 -0'2 1:15P Dec 10
CORN  Dec 25 @C5Z 440'6 440'4 440'4 434'0 434'4 -6'0 1:15P Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 443'4 444'0 -3'6 1:19P Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 451'0 451'6 -3'6 1:19P Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 456'6 457'0 -3'4 1:19P Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 451'4 451'4 -2'4 1:19P Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 462'6 463'2 -2'0 1:19P Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 476'0 476'2 -1'6 1:16P Dec 10
CORN  May 27 @C7K 484'6 484'2 485'2 482'6 483'0 -1'4 1:15P Dec 10
CORN  Jul 27 @C7N 487'6 488'2 488'2 486'4 486'4 -1'4 1:15P Dec 10
CORN  Sep 27 @C7U 470'0 468'2 468'2 468'2 468'2 -1'6 1:15P Dec 10
CORN  Dec 27 @C7Z 474'0 473'4 474'0 472'0 472'2 -1'4 1:15P Dec 10
CORN  Jul 28 @C8N 492'0 470'2 -1'2 1:15P Dec 10
CORN  Dec 28 @C8Z 470'2 467'0 -0'6 1:15P Dec 10
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1093'2 1081'4 1092'0 4'0 1:19P Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1102'6 1093'4 1101'4 2'6 1:19P Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1112'2 1104'6 1111'0 1'6 1:19P Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1121'0 1114'0 1119'6 1'4 1:19P Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1114'0 1108'0 1113'0 1'0 1:19P Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1094'2 1089'4 1093'2 0'2 1:18P Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1096'6 1091'2 1096'2 0'6 1:19P Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1105'2 1101'0 1105'0 1'0 1:17P Dec 10
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1104'2 1100'4 1104'0 1'2 1:17P Dec 10
SOYBEANS  May 27 @S7K 1105'4 1104'6 1107'2 1104'4 1106'6 1'6 1:15P Dec 10
SOYBEANS  Jul 27 @S7N 1110'4 1109'0 1114'2 1109'0 1114'2 2'2 1:19P Dec 10
SOYBEANS  Aug 27 @S7Q 1103'2 1105'2 1107'6 1105'2 1107'6 2'6 1:19P Dec 10
SOYBEANS  Sep 27 @S7U 1082'2 1085'6 1085'6 1084'4 1085'6 1'4 1:19P Dec 10
SOYBEANS  Nov 27 @S7X 1079'4 1078'4 1082'0 1077'2 1082'0 0'2 1:19P Dec 10
SOYBEANS  Jan 28 @S8F 1088'4 1088'6 0'2 1:15P Dec 10
SOYBEANS  Mar 28 @S8H 1086'4 1086'6 0'2 1:15P Dec 10
SOYBEANS  May 28 @S8K 1089'4 1089'6 0'2 1:15P Dec 10
SOYBEANS  Jul 28 @S8N 1097'2 1097'4 0'2 1:15P Dec 10
SOYBEANS  Aug 28 @S8Q 1090'0 1090'2 0'2 1:15P Dec 10
SOYBEANS  Sep 28 @S8U 1070'0 1070'2 0'2 1:15P Dec 10
SOYBEANS  Nov 28 @S8X 1071'0 1095'0 0'2 1:15P Dec 10
SOYBEANS  Jul 29 @S9N 1090'2 1090'4 0'2 1:15P Dec 10
SOYBEANS  Nov 29 @S9X 1076'0 1076'2 0'2 1:15P Dec 10
FEEDER CATTLE  Jan 26 @GF6F 335.500 335.475 338.875 334.250 338.775 2.875 1:04P Dec 10
FEEDER CATTLE  Mar 26 @GF6H 330.150 330.150 333.200 328.800 333.175 2.675 1:04P Dec 10
FEEDER CATTLE  Apr 26 @GF6J 329.475 329.000 332.275 328.100 332.225 2.425 1:04P Dec 10
LIVE CATTLE  Dec 25 @LE5Z 226.825 226.575 227.200 225.500 227.200 - 0.025 1:04P Dec 10
LIVE CATTLE  Feb 26 @LE6G 226.950 226.700 228.700 225.850 228.525 1.575 1:04P Dec 10
LIVE CATTLE  Apr 26 @LE6J 226.900 226.825 228.500 225.875 228.425 1.475 1:04P Dec 10

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:  CBOT
Last Trade:  519'0
Change:  -3'6
Bid:  502'2
Ask:  533'0
Today's High:  519'0
Today's Low:  519'0
Volume:  9
Open:  519'0
Settle:  516'4s
Prev:  520'2
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM CST
@KW5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN