Customer Menu Group
Calendar
DTN Menu Group
Market News
Board
Home
About Us
Agronomy
PCCA Bids
Market Data
Markets Page
Quotes
Portfolio
News
Ag Links
Grain
Market News
Weather
Weather
Weather Outlook
Drought Monitor
Contact Us
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
KC HRW WHEAT
Dec 25
@KW5Z
523'2
521'6
521'6
519'6
519'6
-2'2
1:16P Dec 08
KC HRW WHEAT
Mar 26
@KW6H
526'4
527'0
530'2
525'0
525'4
-1'0
6:40A Dec 09
KC HRW WHEAT
May 26
@KW6K
538'0
538'2
541'6
536'2
536'4
-1'4
6:39A Dec 09
KC HRW WHEAT
Jul 26
@KW6N
550'6
551'0
554'2
548'4
549'0
-1'6
6:35A Dec 09
KC HRW WHEAT
Sep 26
@KW6U
565'4
566'6
567'6
563'6
563'6
-1'6
6:33A Dec 09
KC HRW WHEAT
Dec 26
@KW6Z
584'6
585'0
586'6
582'6
582'6
-2'0
6:33A Dec 09
KC HRW WHEAT
Mar 27
@KW7H
605'2
604'2
604'2
600'6
601'6
-4'0
1:15P Dec 08
KC HRW WHEAT
May 27
@KW7K
612'2
609'2
612'2
609'2
612'2
-1'6
1:15P Dec 08
KC HRW WHEAT
Jul 27
@KW7N
607'2
600'0
-1'2
1:15P Dec 08
KC HRW WHEAT
Sep 27
@KW7U
608'0
603'6
-1'2
1:15P Dec 08
KC HRW WHEAT
Dec 27
@KW7Z
617'4
615'0
0'0
1:15P Dec 08
KC HRW WHEAT
Mar 28
@KW8H
627'4
627'4
0'0
1:15P Dec 08
KC HRW WHEAT
May 28
@KW8K
624'2
624'2
0'0
1:15P Dec 08
KC HRW WHEAT
Jul 28
@KW8N
610'2
610'2
0'0
1:15P Dec 08
CORN
Dec 25
@C5Z
436'2
437'0
437'6
437'0
437'0
0'6
4:13A Dec 09
CORN
Mar 26
@C6H
443'6
443'6
447'4
443'4
444'6
1'0
6:38A Dec 09
CORN
May 26
@C6K
451'2
451'2
454'2
451'2
451'6
0'4
6:39A Dec 09
CORN
Jul 26
@C6N
457'0
457'0
459'4
456'6
457'2
0'2
6:39A Dec 09
CORN
Sep 26
@C6U
452'6
452'6
454'4
452'6
453'0
0'2
6:37A Dec 09
CORN
Dec 26
@C6Z
464'0
463'4
465'6
463'4
464'4
0'4
6:37A Dec 09
CORN
Mar 27
@C7H
477'0
476'0
478'6
476'0
477'2
0'2
6:33A Dec 09
CORN
May 27
@C7K
483'4
483'4
485'2
483'4
483'6
0'2
6:33A Dec 09
CORN
Jul 27
@C7N
486'4
486'4
488'2
486'4
487'0
0'4
6:33A Dec 09
CORN
Sep 27
@C7U
468'0
468'0
468'0
468'0
468'0
0'0
7:36P Dec 08
CORN
Dec 27
@C7Z
472'0
471'4
472'0
471'4
472'0
0'0
8:09P Dec 08
CORN
Jul 28
@C8N
490'0
470'2
0'0
1:15P Dec 08
CORN
Dec 28
@C8Z
469'2
467'0
0'0
1:15P Dec 08
SOYBEANS
Jan 26
@S6F
1093'6
1093'6
1094'6
1086'4
1086'6
-7'0
6:40A Dec 09
SOYBEANS
Mar 26
@S6H
1105'6
1105'6
1106'6
1099'2
1099'2
-6'4
6:40A Dec 09
SOYBEANS
May 26
@S6K
1116'6
1116'6
1117'6
1111'0
1111'0
-5'6
6:39A Dec 09
SOYBEANS
Jul 26
@S6N
1125'6
1125'0
1126'0
1120'2
1120'2
-5'4
6:39A Dec 09
SOYBEANS
Aug 26
@S6Q
1119'0
1118'2
1119'6
1114'4
1114'4
-4'4
6:36A Dec 09
SOYBEANS
Sep 26
@S6U
1099'6
1100'0
1100'0
1096'6
1096'6
-3'0
6:23A Dec 09
SOYBEANS
Nov 26
@S6X
1101'4
1099'4
1102'2
1098'2
1098'6
-2'6
6:40A Dec 09
SOYBEANS
Jan 27
@S7F
1110'6
1110'6
1110'6
1108'2
1108'2
-2'4
6:07A Dec 09
SOYBEANS
Mar 27
@S7H
1108'6
1107'0
1107'0
1107'0
1107'0
-1'6
6:00A Dec 09
SOYBEANS
May 27
@S7K
1111'6
1113'4
0'0
1:15P Dec 08
SOYBEANS
Jul 27
@S7N
1116'6
1116'4
0'0
1:15P Dec 08
SOYBEANS
Aug 27
@S7Q
1109'4
1115'4
0'0
1:15P Dec 08
SOYBEANS
Sep 27
@S7U
1087'6
1095'6
0'0
1:15P Dec 08
SOYBEANS
Nov 27
@S7X
1084'4
1083'0
1083'0
1083'0
1083'0
-1'4
6:23A Dec 09
SOYBEANS
Jan 28
@S8F
1093'4
1093'4
0'0
1:15P Dec 08
SOYBEANS
Mar 28
@S8H
1091'4
1091'4
0'0
1:15P Dec 08
SOYBEANS
May 28
@S8K
1094'4
1094'4
0'0
1:15P Dec 08
SOYBEANS
Jul 28
@S8N
1102'2
1102'2
0'0
1:15P Dec 08
SOYBEANS
Aug 28
@S8Q
1095'0
1095'0
0'0
1:15P Dec 08
SOYBEANS
Sep 28
@S8U
1075'0
1075'0
0'0
1:15P Dec 08
SOYBEANS
Nov 28
@S8X
1076'0
1095'0
0'0
1:15P Dec 08
SOYBEANS
Jul 29
@S9N
1095'2
1095'2
0'0
1:15P Dec 08
SOYBEANS
Nov 29
@S9X
1081'0
1081'0
0'0
1:15P Dec 08
FEEDER CATTLE
Jan 26
@GF6F
339.050
338.200
339.125
333.375
335.875
- 3.400
1:04P Dec 08
FEEDER CATTLE
Mar 26
@GF6H
333.300
332.000
333.300
327.300
330.750
- 2.875
1:04P Dec 08
FEEDER CATTLE
Apr 26
@GF6J
332.225
331.150
332.500
325.900
330.025
- 2.500
1:04P Dec 08
LIVE CATTLE
Dec 25
@LE5Z
227.150
226.850
228.200
226.400
227.325
0.175
1:04P Dec 08
LIVE CATTLE
Feb 26
@LE6G
227.150
226.950
228.025
225.700
226.825
- 0.475
1:04P Dec 08
LIVE CATTLE
Apr 26
@LE6J
227.675
227.400
227.750
225.450
226.875
- 0.975
1:04P Dec 08
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:
CBOT
Last Trade:
519'6
Change:
-2'2
Bid:
516'2
Ask:
519'4
Today's High:
521'6
Today's Low:
519'6
Volume:
8
Open:
521'6
Settle:
521'0
s
Prev:
523'2
Contract High:
Contract Low:
Updated:
Dec-08-2025
1:16:00PM
Delay Time:
10 Minutes
DTN 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
.