Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 512'0 512'2 514'2 508'4 509'4 -2'4 3:44A Dec 16
KC HRW WHEAT  May 26 @KW6K 524'2 526'4 526'4 520'6 522'0 -2'2 3:41A Dec 16
KC HRW WHEAT  Jul 26 @KW6N 537'4 539'4 539'4 534'2 535'4 -2'0 3:40A Dec 16
KC HRW WHEAT  Sep 26 @KW6U 552'6 552'2 552'2 549'6 550'6 -2'0 3:31A Dec 16
KC HRW WHEAT  Dec 26 @KW6Z 572'0 571'2 571'2 569'0 571'2 -0'6 3:18A Dec 16
KC HRW WHEAT  Mar 27 @KW7H 593'6 587'4 587'4 587'4 587'4 -6'0 1:15P Dec 15
KC HRW WHEAT  May 27 @KW7K 602'0 606'2 -5'2 1:15P Dec 15
KC HRW WHEAT  Jul 27 @KW7N 597'6 594'0 594'0 594'0 594'0 -2'6 1:15P Dec 15
KC HRW WHEAT  Sep 27 @KW7U 600'2 598'0 598'0 598'0 598'0 -1'4 1:15P Dec 15
KC HRW WHEAT  Dec 27 @KW7Z 616'2 615'0 -0'6 1:15P Dec 15
KC HRW WHEAT  Mar 28 @KW8H 626'2 625'4 -0'6 1:15P Dec 15
KC HRW WHEAT  May 28 @KW8K 623'0 622'2 -0'6 1:15P Dec 15
KC HRW WHEAT  Jul 28 @KW8N 610'0 610'0 0'0 1:15P Dec 15
CORN  Mar 26 @C6H 439'6 439'6 440'0 438'0 439'2 -0'4 3:44A Dec 16
CORN  May 26 @C6K 447'6 447'4 448'0 446'4 447'4 -0'2 3:40A Dec 16
CORN  Jul 26 @C6N 453'6 453'6 454'0 452'4 453'4 -0'2 3:40A Dec 16
CORN  Sep 26 @C6U 448'6 448'6 449'0 447'6 448'6 0'0 3:40A Dec 16
CORN  Dec 26 @C6Z 461'0 460'6 461'0 459'6 460'4 -0'4 3:40A Dec 16
CORN  Mar 27 @C7H 474'2 473'6 474'0 473'2 473'6 -0'4 3:40A Dec 16
CORN  May 27 @C7K 481'0 480'0 480'4 480'0 480'4 -0'4 3:13A Dec 16
CORN  Jul 27 @C7N 484'0 482'4 0'0 1:15P Dec 15
CORN  Sep 27 @C7U 465'4 465'0 465'0 465'0 465'0 -0'4 3:14A Dec 16
CORN  Dec 27 @C7Z 469'0 468'4 468'4 467'6 467'6 -1'2 9:43P Dec 15
CORN  Mar 28 @C8H 482'2 482'2 0'0 1:15P Dec 15
CORN  May 28 @C8K 489'0 489'0 0'0 1:15P Dec 15
CORN  Jul 28 @C8N 487'2 489'2 0'0 1:15P Dec 15
CORN  Sep 28 @C8U 470'0 470'0 0'0 1:15P Dec 15
CORN  Dec 28 @C8Z 468'6 467'0 0'0 1:15P Dec 15
CORN  Jul 29 @C9N 487'0 487'0 0'0 1:15P Dec 15
CORN  Dec 29 @C9Z 465'4 465'4 0'0 1:15P Dec 15
SOYBEANS  Jan 26 @S6F 1071'6 1072'0 1076'2 1070'0 1074'2 2'4 3:45A Dec 16
SOYBEANS  Mar 26 @S6H 1081'2 1081'6 1086'0 1080'0 1084'0 2'6 3:44A Dec 16
SOYBEANS  May 26 @S6K 1093'0 1093'4 1097'4 1091'6 1096'2 3'2 3:40A Dec 16
SOYBEANS  Jul 26 @S6N 1104'2 1104'2 1108'4 1102'6 1107'4 3'2 3:40A Dec 16
SOYBEANS  Aug 26 @S6Q 1100'0 1098'6 1103'6 1098'2 1102'6 2'6 3:33A Dec 16
SOYBEANS  Sep 26 @S6U 1083'2 1083'2 1087'0 1081'6 1086'6 3'4 3:40A Dec 16
SOYBEANS  Nov 26 @S6X 1088'4 1089'4 1092'4 1087'0 1091'4 3'0 3:11A Dec 16
SOYBEANS  Jan 27 @S7F 1098'4 1097'4 1101'4 1097'4 1101'4 3'0 12:59A Dec 16
SOYBEANS  Mar 27 @S7H 1098'6 1098'2 1101'4 1098'2 1101'2 2'4 3:40A Dec 16
SOYBEANS  May 27 @S7K 1102'6 1102'6 0'0 1:19P Dec 15
SOYBEANS  Jul 27 @S7N 1108'4 1108'6 0'2 1:19P Dec 15
SOYBEANS  Aug 27 @S7Q 1100'4 1107'6 0'0 1:15P Dec 15
SOYBEANS  Sep 27 @S7U 1079'2 1085'6 0'0 1:15P Dec 15
SOYBEANS  Nov 27 @S7X 1076'4 1075'2 1078'6 1075'2 1078'6 2'2 12:58A Dec 16
SOYBEANS  Jan 28 @S8F 1085'4 1085'4 0'0 1:15P Dec 15
SOYBEANS  Mar 28 @S8H 1083'4 1083'4 0'0 1:15P Dec 15
SOYBEANS  May 28 @S8K 1086'4 1086'4 0'0 1:15P Dec 15
SOYBEANS  Jul 28 @S8N 1094'2 1094'2 0'0 1:15P Dec 15
SOYBEANS  Aug 28 @S8Q 1087'0 1087'0 0'0 1:15P Dec 15
SOYBEANS  Sep 28 @S8U 1067'0 1067'0 0'0 1:15P Dec 15
SOYBEANS  Nov 28 @S8X 1068'0 1095'0 0'0 1:15P Dec 15
SOYBEANS  Jul 29 @S9N 1087'2 1087'2 0'0 1:15P Dec 15
SOYBEANS  Nov 29 @S9X 1073'0 1073'0 0'0 1:15P Dec 15
FEEDER CATTLE  Jan 26 @GF6F 339.100 340.175 341.375 337.700 339.800 0.825 1:04P Dec 15
FEEDER CATTLE  Mar 26 @GF6H 334.075 335.275 336.500 332.650 334.800 0.775 1:04P Dec 15
FEEDER CATTLE  Apr 26 @GF6J 333.225 334.100 335.450 331.725 333.725 0.550 1:04P Dec 15
LIVE CATTLE  Dec 25 @LE5Z 229.800 230.225 231.250 229.200 230.925 1.025 1:03P Dec 15
LIVE CATTLE  Feb 26 @LE6G 229.550 230.075 231.250 228.800 230.575 1.000 1:04P Dec 15
LIVE CATTLE  Apr 26 @LE6J 229.400 229.925 230.650 228.400 230.025 0.625 1:04P Dec 15

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  509'4
Change:  -2'4
Bid:  509'4
Ask:  509'6
Today's High:  514'2
Today's Low:  508'4
Volume:  34,875
Open:  512'2
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Dec-16-2025
3:44:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM CST
@KW6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN