Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 522'0 524'0 7'4 8:30A Dec 11
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 528'0 521'0 522'6 -0'4 9:37A Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 539'4 533'2 535'2 0'2 9:36A Dec 11
KC HRW WHEAT  Jul 26 @KW6N 547'4 548'4 552'2 546'2 547'6 0'2 9:37A Dec 11
KC HRW WHEAT  Sep 26 @KW6U 562'6 564'0 567'2 561'6 563'0 0'2 9:35A Dec 11
KC HRW WHEAT  Dec 26 @KW6Z 582'0 583'4 585'2 580'6 580'6 -1'2 9:17A Dec 11
KC HRW WHEAT  Mar 27 @KW7H 598'0 598'0 598'0 597'6 598'0 0'0 9:06A Dec 11
KC HRW WHEAT  May 27 @KW7K 606'0 606'2 606'2 606'2 606'2 0'2 9:07A Dec 11
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 434'6 436'6 440'0 432'4 433'2 -1'4 9:10A Dec 11
CORN  Mar 26 @C6H 444'2 444'0 448'0 443'4 446'2 2'0 9:36A Dec 11
CORN  May 26 @C6K 451'6 451'6 455'2 451'4 454'0 2'2 9:37A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 460'4 456'6 459'2 1'6 9:37A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 453'6 451'2 453'0 0'6 9:35A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 465'2 462'6 464'4 0'6 9:35A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 478'0 475'6 477'6 1'0 9:30A Dec 11
CORN  May 27 @C7K 483'2 482'6 485'0 482'6 484'0 0'6 9:25A Dec 11
CORN  Jul 27 @C7N 486'2 486'4 0'0 1:15P Dec 10
CORN  Sep 27 @C7U 468'2 468'0 469'0 468'0 469'0 0'6 6:26A Dec 11
CORN  Dec 27 @C7Z 472'4 471'6 473'4 471'6 472'4 0'0 9:25A Dec 11
CORN  Jul 28 @C8N 490'6 470'2 0'0 1:15P Dec 10
CORN  Dec 28 @C8Z 469'4 467'0 0'0 1:15P Dec 10
SOYBEANS  Jan 26 @S6F 1091'2 1091'0 1096'0 1086'2 1089'6 -1'4 9:37A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1095'0 1098'4 -2'4 9:37A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1104'6 1108'0 -2'4 9:37A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1113'6 1117'2 -2'2 9:36A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1107'2 1110'6 -1'6 9:33A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1088'6 1092'2 -0'4 9:35A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1092'2 1095'0 -0'4 9:37A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1101'6 1104'4 -0'2 9:32A Dec 11
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1104'2 1100'6 1102'2 -1'4 9:23A Dec 11
SOYBEANS  May 27 @S7K 1107'2 1109'0 1110'0 1109'0 1110'0 2'6 7:10P Dec 10
SOYBEANS  Jul 27 @S7N 1112'6 1114'6 1114'6 1112'2 1112'2 -0'4 8:32A Dec 11
SOYBEANS  Aug 27 @S7Q 1106'0 1107'6 1'6 1:19P Dec 10
SOYBEANS  Sep 27 @S7U 1083'6 1085'6 2'0 1:19P Dec 10
SOYBEANS  Nov 27 @S7X 1079'6 1082'0 1082'0 1079'4 1079'4 -0'2 9:05A Dec 11
SOYBEANS  Jan 28 @S8F 1088'6 1088'6 0'0 1:15P Dec 10
SOYBEANS  Mar 28 @S8H 1086'6 1086'6 0'0 1:15P Dec 10
SOYBEANS  May 28 @S8K 1089'6 1089'6 0'0 1:15P Dec 10
SOYBEANS  Jul 28 @S8N 1097'4 1097'4 0'0 1:15P Dec 10
SOYBEANS  Aug 28 @S8Q 1090'2 1090'2 0'0 1:15P Dec 10
SOYBEANS  Sep 28 @S8U 1070'2 1070'2 0'0 1:15P Dec 10
SOYBEANS  Nov 28 @S8X 1071'2 1095'0 0'0 1:15P Dec 10
SOYBEANS  Jul 29 @S9N 1090'4 1090'4 0'0 1:15P Dec 10
SOYBEANS  Nov 29 @S9X 1076'2 1076'2 0'0 1:15P Dec 10
FEEDER CATTLE  Jan 26 @GF6F 338.375 341.000 345.250 341.000 342.050 3.675 9:37A Dec 11
FEEDER CATTLE  Mar 26 @GF6H 332.825 334.875 338.825 334.875 336.425 3.600 9:36A Dec 11
FEEDER CATTLE  Apr 26 @GF6J 331.900 333.725 337.525 333.675 335.550 3.650 9:36A Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 230.925 228.900 230.075 3.275 9:37A Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.750 2.225 9:37A Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.150 1.775 9:37A Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:  CBOT
Last Trade:  524'0
Change:  7'4
Bid:  502'2
Ask:  519'6
Today's High:  524'0
Today's Low:  522'0
Volume:  9
Open:  522'0
Settle:  516'4
Prev:  516'4
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
8:30:00AM
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