Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 506'2 506'0 508'2 505'4 506'2 0'0 10:02P Nov 20
KC HRW WHEAT  Mar 26 @KW6H 523'6 522'6 523'6 521'4 521'6 -2'0 10:14P Nov 20
KC HRW WHEAT  May 26 @KW6K 536'4 535'4 535'4 534'2 534'2 -2'2 10:09P Nov 20
KC HRW WHEAT  Jul 26 @KW6N 549'2 548'6 548'6 546'6 546'6 -2'4 10:01P Nov 20
KC HRW WHEAT  Sep 26 @KW6U 563'4 562'4 562'4 560'6 560'6 -2'6 8:50P Nov 20
KC HRW WHEAT  Dec 26 @KW6Z 590'6 591'0 592'0 580'4 581'2 -9'2 1:19P Nov 20
KC HRW WHEAT  Mar 27 @KW7H 605'0 609'2 -9'0 1:15P Nov 20
KC HRW WHEAT  May 27 @KW7K 610'6 617'0 -9'0 1:15P Nov 20
KC HRW WHEAT  Jul 27 @KW7N 606'0 614'0 -10'0 1:15P Nov 20
KC HRW WHEAT  Sep 27 @KW7U 618'0 598'0 -10'0 1:15P Nov 20
KC HRW WHEAT  Dec 27 @KW7Z 626'0 616'0 -10'0 1:15P Nov 20
KC HRW WHEAT  Mar 28 @KW8H 636'0 626'0 -10'0 1:15P Nov 20
KC HRW WHEAT  May 28 @KW8K 632'6 622'6 -10'0 1:15P Nov 20
KC HRW WHEAT  Jul 28 @KW8N 618'0 608'0 -10'0 1:15P Nov 20
CORN  Dec 25 @C5Z 426'4 426'2 427'0 426'0 426'0 -0'4 10:17P Nov 20
CORN  Mar 26 @C6H 437'6 437'4 438'2 437'0 437'2 -0'4 10:13P Nov 20
CORN  May 26 @C6K 445'2 445'0 445'4 444'4 444'4 -0'6 10:12P Nov 20
CORN  Jul 26 @C6N 451'0 450'6 451'2 450'4 450'6 -0'2 9:48P Nov 20
CORN  Sep 26 @C6U 448'2 448'2 448'2 447'4 447'4 -0'6 10:01P Nov 20
CORN  Dec 26 @C6Z 461'0 460'2 461'0 460'2 460'4 -0'4 9:58P Nov 20
CORN  Mar 27 @C7H 474'2 474'2 474'2 474'2 474'2 0'0 7:00P Nov 20
CORN  May 27 @C7K 480'6 481'0 0'0 1:15P Nov 20
CORN  Jul 27 @C7N 483'6 483'4 483'4 483'4 483'4 -0'2 10:03P Nov 20
CORN  Sep 27 @C7U 467'6 467'6 0'0 1:15P Nov 20
CORN  Dec 27 @C7Z 470'4 470'0 0'0 1:15P Nov 20
CORN  Jul 28 @C8N 488'6 470'2 0'0 1:15P Nov 20
CORN  Dec 28 @C8Z 464'6 470'0 0'0 1:15P Nov 20
SOYBEANS  Jan 26 @S6F 1122'4 1122'4 1125'6 1122'2 1122'4 0'0 10:18P Nov 20
SOYBEANS  Mar 26 @S6H 1132'0 1132'4 1135'4 1132'2 1132'4 0'4 10:18P Nov 20
SOYBEANS  May 26 @S6K 1141'4 1141'2 1144'4 1141'2 1142'0 0'4 10:16P Nov 20
SOYBEANS  Jul 26 @S6N 1148'0 1150'0 1151'2 1148'4 1148'6 0'6 10:16P Nov 20
SOYBEANS  Aug 26 @S6Q 1138'0 1139'0 1140'4 1138'2 1138'2 0'2 10:13P Nov 20
SOYBEANS  Sep 26 @S6U 1113'0 1115'0 1115'0 1113'0 1113'6 0'6 9:37P Nov 20
SOYBEANS  Nov 26 @S6X 1113'6 1115'0 1116'2 1113'4 1114'0 0'2 9:56P Nov 20
SOYBEANS  Jan 27 @S7F 1123'2 1125'0 1125'0 1122'6 1122'6 -0'4 9:04P Nov 20
SOYBEANS  Mar 27 @S7H 1121'2 1121'6 1121'6 1121'6 1121'6 0'4 8:16P Nov 20
SOYBEANS  May 27 @S7K 1123'6 1127'4 0'0 1:15P Nov 20
SOYBEANS  Jul 27 @S7N 1128'6 1127'2 0'0 1:15P Nov 20
SOYBEANS  Aug 27 @S7Q 1121'0 1076'0 0'0 1:15P Nov 20
SOYBEANS  Sep 27 @S7U 1099'4 1103'0 0'0 1:15P Nov 20
SOYBEANS  Nov 27 @S7X 1098'2 1096'4 0'0 1:15P Nov 20
SOYBEANS  Jan 28 @S8F 1107'2 1107'2 0'0 1:15P Nov 20
SOYBEANS  Mar 28 @S8H 1105'2 1105'2 0'0 1:15P Nov 20
SOYBEANS  May 28 @S8K 1108'2 1108'2 0'0 1:15P Nov 20
SOYBEANS  Jul 28 @S8N 1116'0 1116'0 0'0 1:15P Nov 20
SOYBEANS  Aug 28 @S8Q 1108'6 1108'6 0'0 1:15P Nov 20
SOYBEANS  Sep 28 @S8U 1088'6 1088'6 0'0 1:15P Nov 20
SOYBEANS  Nov 28 @S8X 1088'2 1095'0 0'0 1:15P Nov 20
SOYBEANS  Jul 29 @S9N 1107'4 1107'4 0'0 1:15P Nov 20
SOYBEANS  Nov 29 @S9X 1082'0 1082'0 0'0 1:15P Nov 20
FEEDER CATTLE  Nov 25 @GF5X 341.850 340.925 341.000 339.950 340.675 - 1.200 12:00P Nov 20
FEEDER CATTLE  Jan 26 @GF6F 321.450 322.650 323.425 314.750 315.850 - 5.075 1:04P Nov 20
FEEDER CATTLE  Mar 26 @GF6H 313.400 314.525 315.525 307.275 308.025 - 4.850 1:04P Nov 20
LIVE CATTLE  Dec 25 @LE5Z 216.300 217.000 217.625 212.875 214.425 - 1.575 1:04P Nov 20
LIVE CATTLE  Feb 26 @LE6G 217.250 217.800 218.800 213.775 215.100 - 1.850 1:04P Nov 20
LIVE CATTLE  Apr 26 @LE6J 217.800 218.250 219.325 214.350 215.300 - 2.225 1:04P Nov 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:  CBOT
Last Trade:  506'2
Change:  0'0
Bid:  505'6
Ask:  506'2
Today's High:  508'2
Today's Low:  505'4
Volume:  18,174
Open:  506'0
Settle:  506'2
Prev:  506'2
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
10:02:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM 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