Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 528'6 528'6 531'2 523'4 523'6 -5'0 10:49P Nov 17
KC HRW WHEAT  Mar 26 @KW6H 544'6 544'6 547'0 539'6 539'6 -5'0 10:47P Nov 17
KC HRW WHEAT  May 26 @KW6K 556'4 556'4 558'4 552'2 552'2 -4'2 10:47P Nov 17
KC HRW WHEAT  Jul 26 @KW6N 569'0 569'0 571'2 565'2 565'2 -3'6 10:26P Nov 17
KC HRW WHEAT  Sep 26 @KW6U 583'6 585'0 586'0 581'0 581'0 -2'6 8:55P Nov 17
KC HRW WHEAT  Dec 26 @KW6Z 602'2 603'0 603'0 603'0 603'0 0'6 7:07P Nov 17
KC HRW WHEAT  Mar 27 @KW7H 603'4 616'0 616'0 616'0 616'0 12'4 1:15P Nov 17
KC HRW WHEAT  May 27 @KW7K 609'4 617'0 12'2 1:15P Nov 17
KC HRW WHEAT  Jul 27 @KW7N 602'4 614'0 614'0 614'0 614'0 12'2 1:15P Nov 17
KC HRW WHEAT  Sep 27 @KW7U 614'4 598'0 12'2 1:15P Nov 17
KC HRW WHEAT  Dec 27 @KW7Z 622'4 634'6 12'2 1:15P Nov 17
KC HRW WHEAT  Mar 28 @KW8H 632'4 644'6 12'2 1:15P Nov 17
KC HRW WHEAT  May 28 @KW8K 629'2 641'4 12'2 1:15P Nov 17
KC HRW WHEAT  Jul 28 @KW8N 614'4 626'6 12'2 1:15P Nov 17
CORN  Dec 25 @C5Z 434'6 434'6 436'0 433'2 433'6 -1'0 10:48P Nov 17
CORN  Mar 26 @C6H 448'0 447'6 449'0 446'2 446'4 -1'4 10:48P Nov 17
CORN  May 26 @C6K 455'4 455'2 456'2 453'6 454'0 -1'4 10:25P Nov 17
CORN  Jul 26 @C6N 460'6 460'4 461'4 459'0 459'2 -1'4 10:25P Nov 17
CORN  Sep 26 @C6U 457'6 457'4 458'2 456'2 456'4 -1'2 9:42P Nov 17
CORN  Dec 26 @C6Z 469'6 469'0 470'2 468'0 468'4 -1'2 10:36P Nov 17
CORN  Mar 27 @C7H 482'2 480'6 481'0 480'6 481'0 -1'2 8:10P Nov 17
CORN  May 27 @C7K 488'4 489'0 489'0 489'0 489'0 0'4 7:02P Nov 17
CORN  Jul 27 @C7N 491'2 492'0 0'0 1:15P Nov 17
CORN  Sep 27 @C7U 473'4 473'6 0'0 1:15P Nov 17
CORN  Dec 27 @C7Z 476'2 475'0 476'0 475'0 476'0 -0'2 7:01P Nov 17
CORN  Jul 28 @C8N 494'2 470'2 0'0 1:15P Nov 17
CORN  Dec 28 @C8Z 470'2 470'0 0'0 1:15P Nov 17
SOYBEANS  Jan 26 @S6F 1157'2 1155'4 1160'4 1151'2 1152'6 -4'4 10:49P Nov 17
SOYBEANS  Mar 26 @S6H 1163'2 1161'4 1166'0 1156'4 1158'6 -4'4 10:48P Nov 17
SOYBEANS  May 26 @S6K 1170'0 1168'2 1172'4 1163'2 1165'4 -4'4 10:48P Nov 17
SOYBEANS  Jul 26 @S6N 1175'2 1173'2 1177'4 1168'2 1170'4 -4'6 10:48P Nov 17
SOYBEANS  Aug 26 @S6Q 1161'0 1161'4 1162'6 1154'6 1156'2 -4'6 10:24P Nov 17
SOYBEANS  Sep 26 @S6U 1130'4 1130'6 1131'2 1125'2 1126'4 -4'0 10:24P Nov 17
SOYBEANS  Nov 26 @S6X 1129'0 1127'0 1129'2 1123'6 1125'4 -3'4 10:11P Nov 17
SOYBEANS  Jan 27 @S7F 1137'0 1137'0 1137'2 1132'2 1134'2 -2'6 8:30P Nov 17
SOYBEANS  Mar 27 @S7H 1135'0 1131'2 1131'2 1131'2 1131'2 -3'6 7:30P Nov 17
SOYBEANS  May 27 @S7K 1137'0 1136'2 0'0 1:15P Nov 17
SOYBEANS  Jul 27 @S7N 1141'2 1140'2 0'0 1:15P Nov 17
SOYBEANS  Aug 27 @S7Q 1132'6 1076'0 0'0 1:15P Nov 17
SOYBEANS  Sep 27 @S7U 1111'2 1103'0 0'0 1:15P Nov 17
SOYBEANS  Nov 27 @S7X 1109'0 1109'0 1109'0 1109'0 1109'0 0'0 7:10P Nov 17
SOYBEANS  Jan 28 @S8F 1118'0 1118'0 0'0 1:15P Nov 17
SOYBEANS  Mar 28 @S8H 1116'0 1116'0 0'0 1:15P Nov 17
SOYBEANS  May 28 @S8K 1119'0 1119'0 0'0 1:15P Nov 17
SOYBEANS  Jul 28 @S8N 1126'4 1126'4 0'0 1:15P Nov 17
SOYBEANS  Aug 28 @S8Q 1119'2 1119'2 0'0 1:15P Nov 17
SOYBEANS  Sep 28 @S8U 1099'2 1099'2 0'0 1:15P Nov 17
SOYBEANS  Nov 28 @S8X 1099'0 1095'0 0'0 1:15P Nov 17
SOYBEANS  Jul 29 @S9N 1118'2 1118'2 0'0 1:15P Nov 17
SOYBEANS  Nov 29 @S9X 1092'6 1092'6 0'0 1:15P Nov 17
FEEDER CATTLE  Nov 25 @GF5X 338.675 338.300 341.925 337.675 339.900 1.175 1:04P Nov 17
FEEDER CATTLE  Jan 26 @GF6F 320.550 314.825 327.500 314.525 326.075 5.725 1:04P Nov 17
FEEDER CATTLE  Mar 26 @GF6H 313.350 306.825 319.825 306.025 318.525 5.200 1:04P Nov 17
LIVE CATTLE  Dec 25 @LE5Z 219.150 217.050 222.125 216.450 221.425 2.125 1:04P Nov 17
LIVE CATTLE  Feb 26 @LE6G 219.525 217.150 222.650 216.550 221.950 2.250 1:04P Nov 17
LIVE CATTLE  Apr 26 @LE6J 219.575 217.175 222.725 216.575 221.925 2.250 1:04P Nov 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:  CBOT
Last Trade:  523'6
Change:  -5'0
Bid:  523'4
Ask:  524'0
Today's High:  531'2
Today's Low:  523'4
Volume:  23,368
Open:  528'6
Settle:  528'6
Prev:  528'6
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
10:49:00PM
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