Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 522'0 522'0 522'0 5'4 7:04P Dec 10
KC HRW WHEAT  Mar 26 @KW6H 523'2 524'0 525'4 523'4 524'2 1'0 1:42A Dec 11
KC HRW WHEAT  May 26 @KW6K 535'0 536'4 537'0 535'2 536'0 1'0 1:32A Dec 11
KC HRW WHEAT  Jul 26 @KW6N 547'4 548'4 549'4 548'2 548'6 1'2 1:40A Dec 11
KC HRW WHEAT  Sep 26 @KW6U 562'6 564'0 564'0 563'2 563'6 1'0 10:25P Dec 10
KC HRW WHEAT  Dec 26 @KW6Z 582'0 583'4 583'4 583'4 583'4 1'4 9:27P Dec 10
KC HRW WHEAT  Mar 27 @KW7H 598'0 598'0 598'0 598'0 598'0 0'0 7:00P 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 434'6 436'6 436'6 436'6 436'6 2'0 7:00P Dec 10
CORN  Mar 26 @C6H 444'2 444'0 445'2 443'4 444'0 -0'2 1:45A Dec 11
CORN  May 26 @C6K 451'6 451'6 452'6 451'4 451'4 -0'2 1:06A Dec 11
CORN  Jul 26 @C6N 457'4 457'2 458'2 456'6 457'0 -0'4 1:45A Dec 11
CORN  Sep 26 @C6U 452'2 452'2 452'6 451'2 451'6 -0'4 1:38A Dec 11
CORN  Dec 26 @C6Z 463'6 463'2 464'0 462'6 463'0 -0'6 1:17A Dec 11
CORN  Mar 27 @C7H 476'6 476'4 476'6 475'6 475'6 -1'0 12:28A Dec 11
CORN  May 27 @C7K 483'2 482'6 482'6 482'6 482'6 -0'4 8:34P Dec 10
CORN  Jul 27 @C7N 486'2 486'4 0'0 1:15P Dec 10
CORN  Sep 27 @C7U 468'2 468'0 468'0 468'0 468'0 -0'2 10:43P Dec 10
CORN  Dec 27 @C7Z 472'4 471'6 472'0 471'6 472'0 -0'4 7:10P Dec 10
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 1088'6 1089'6 -1'4 1:44A Dec 11
SOYBEANS  Mar 26 @S6H 1101'0 1100'0 1105'2 1098'6 1099'6 -1'2 1:43A Dec 11
SOYBEANS  May 26 @S6K 1110'4 1110'0 1114'6 1108'6 1109'6 -0'6 1:44A Dec 11
SOYBEANS  Jul 26 @S6N 1119'4 1119'0 1123'4 1117'4 1118'2 -1'2 1:43A Dec 11
SOYBEANS  Aug 26 @S6Q 1112'4 1114'4 1116'2 1110'6 1111'2 -1'2 1:30A Dec 11
SOYBEANS  Sep 26 @S6U 1092'6 1095'4 1096'6 1091'6 1092'2 -0'4 1:43A Dec 11
SOYBEANS  Nov 26 @S6X 1095'4 1095'2 1099'4 1094'2 1095'0 -0'4 1:38A Dec 11
SOYBEANS  Jan 27 @S7F 1104'6 1105'0 1106'4 1104'6 1106'4 1'6 11:55P Dec 10
SOYBEANS  Mar 27 @S7H 1103'6 1103'2 1103'2 1103'0 1103'0 -0'6 8:12P Dec 10
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 1114'2 1'4 1:19P Dec 10
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 1082'0 1082'0 2'2 7:08P Dec 10
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 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:  522'0
Change:  5'4
Bid:  504'0
Ask:  529'2
Today's High:  522'0
Today's Low:  522'0
Volume:  9
Open:  522'0
Settle:  516'4
Prev:  516'4
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
7:04:00PM
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