Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 529'4 529'6 -6'2 1:15P Dec 05
KC HRW WHEAT  Mar 26 @KW6H 531'2 531'0 532'4 528'6 529'6 -1'4 6:08A Dec 08
KC HRW WHEAT  May 26 @KW6K 542'6 542'4 544'0 540'4 541'6 -1'0 6:05A Dec 08
KC HRW WHEAT  Jul 26 @KW6N 555'2 555'2 556'4 553'0 554'4 -0'6 6:02A Dec 08
KC HRW WHEAT  Sep 26 @KW6U 570'2 568'6 571'2 568'2 569'2 -1'0 5:58A Dec 08
KC HRW WHEAT  Dec 26 @KW6Z 589'0 588'6 590'2 588'0 588'0 -1'0 5:45A Dec 08
KC HRW WHEAT  Mar 27 @KW7H 607'6 605'2 605'4 605'0 605'4 -2'4 1:16P Dec 05
KC HRW WHEAT  May 27 @KW7K 614'2 612'0 613'6 612'0 613'6 -2'0 1:16P Dec 05
KC HRW WHEAT  Jul 27 @KW7N 609'0 600'0 -1'6 1:15P Dec 05
KC HRW WHEAT  Sep 27 @KW7U 609'6 603'6 -1'6 1:15P Dec 05
KC HRW WHEAT  Dec 27 @KW7Z 617'4 615'0 0'0 1:15P Dec 05
KC HRW WHEAT  Mar 28 @KW8H 627'4 627'4 0'0 1:15P Dec 05
KC HRW WHEAT  May 28 @KW8K 624'2 624'2 0'0 1:15P Dec 05
KC HRW WHEAT  Jul 28 @KW8N 610'2 610'2 0'0 1:15P Dec 05
CORN  Dec 25 @C5Z 436'6 437'2 438'0 437'0 437'0 0'2 7:19P Dec 07
CORN  Mar 26 @C6H 444'6 444'6 445'4 443'6 445'0 0'2 6:06A Dec 08
CORN  May 26 @C6K 452'2 452'2 453'2 451'4 452'6 0'4 5:58A Dec 08
CORN  Jul 26 @C6N 457'6 457'6 458'4 457'0 457'6 0'0 5:28A Dec 08
CORN  Sep 26 @C6U 453'2 453'0 453'4 452'2 452'6 -0'4 5:28A Dec 08
CORN  Dec 26 @C6Z 464'2 464'0 464'4 463'2 464'2 0'0 6:01A Dec 08
CORN  Mar 27 @C7H 477'2 476'6 477'4 476'6 477'2 0'0 5:58A Dec 08
CORN  May 27 @C7K 484'0 483'2 483'4 483'2 483'4 -0'4 7:32P Dec 07
CORN  Jul 27 @C7N 487'2 486'2 487'0 486'2 487'0 -0'2 3:45A Dec 08
CORN  Sep 27 @C7U 468'2 467'6 0'0 1:15P Dec 05
CORN  Dec 27 @C7Z 471'6 471'4 471'4 471'4 471'4 -0'2 11:27P Dec 07
CORN  Jul 28 @C8N 490'0 470'2 0'0 1:15P Dec 05
CORN  Dec 28 @C8Z 469'2 467'0 0'0 1:15P Dec 05
SOYBEANS  Jan 26 @S6F 1105'2 1105'0 1105'0 1095'2 1098'6 -6'4 6:08A Dec 08
SOYBEANS  Mar 26 @S6H 1116'0 1115'6 1115'6 1106'6 1110'2 -5'6 6:06A Dec 08
SOYBEANS  May 26 @S6K 1125'4 1125'4 1125'4 1116'4 1120'2 -5'2 6:07A Dec 08
SOYBEANS  Jul 26 @S6N 1133'0 1132'2 1132'2 1124'6 1128'0 -5'0 6:06A Dec 08
SOYBEANS  Aug 26 @S6Q 1125'2 1124'4 1124'4 1118'2 1120'4 -4'6 5:57A Dec 08
SOYBEANS  Sep 26 @S6U 1104'4 1104'2 1104'2 1098'4 1100'6 -3'6 5:58A Dec 08
SOYBEANS  Nov 26 @S6X 1104'0 1104'0 1104'0 1098'2 1100'6 -3'2 6:06A Dec 08
SOYBEANS  Jan 27 @S7F 1112'4 1111'0 1111'0 1108'0 1108'2 -4'2 5:31A Dec 08
SOYBEANS  Mar 27 @S7H 1110'0 1107'2 1108'0 1104'4 1107'0 -3'0 6:04A Dec 08
SOYBEANS  May 27 @S7K 1112'4 1113'4 0'0 1:15P Dec 05
SOYBEANS  Jul 27 @S7N 1117'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Aug 27 @S7Q 1109'2 1115'4 0'0 1:15P Dec 05
SOYBEANS  Sep 27 @S7U 1087'2 1095'6 0'0 1:15P Dec 05
SOYBEANS  Nov 27 @S7X 1084'2 1079'2 0'0 1:15P Dec 05
SOYBEANS  Jan 28 @S8F 1093'2 1093'2 0'0 1:15P Dec 05
SOYBEANS  Mar 28 @S8H 1091'2 1091'2 0'0 1:15P Dec 05
SOYBEANS  May 28 @S8K 1094'2 1094'2 0'0 1:15P Dec 05
SOYBEANS  Jul 28 @S8N 1102'0 1102'0 0'0 1:15P Dec 05
SOYBEANS  Aug 28 @S8Q 1094'6 1094'6 0'0 1:15P Dec 05
SOYBEANS  Sep 28 @S8U 1074'6 1074'6 0'0 1:15P Dec 05
SOYBEANS  Nov 28 @S8X 1075'6 1095'0 0'0 1:15P Dec 05
SOYBEANS  Jul 29 @S9N 1095'0 1095'0 0'0 1:15P Dec 05
SOYBEANS  Nov 29 @S9X 1080'6 1080'6 0'0 1:15P Dec 05
FEEDER CATTLE  Jan 26 @GF6F 336.575 337.750 340.075 336.650 338.975 2.475 1:04P Dec 05
FEEDER CATTLE  Mar 26 @GF6H 329.725 330.550 333.575 330.000 332.875 3.575 1:04P Dec 05
FEEDER CATTLE  Apr 26 @GF6J 328.600 330.000 332.475 328.675 331.800 3.625 1:04P Dec 05
LIVE CATTLE  Dec 25 @LE5Z 221.450 222.775 227.400 221.950 227.250 5.700 1:04P Dec 05
LIVE CATTLE  Feb 26 @LE6G 224.000 224.925 227.375 224.125 227.375 3.150 1:04P Dec 05
LIVE CATTLE  Apr 26 @LE6J 225.175 225.975 227.800 224.925 227.725 2.500 1:04P Dec 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:  CBOT
Last Trade:  529'6
Change:  -6'2
Bid:  518'2
Ask:  525'6
Today's High: 
Today's Low: 
Volume:  15
Open: 
Settle:  523'2s
Prev:  529'4
Contract High: 
Contract Low: 
Updated:  Dec-05-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff – 
Posted at Friday, December 5, 2025 11:41AM 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