Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 516'4 522'0 524'0 510'0 510'0 -1'0 1:15P Dec 11
KC HRW WHEAT  Mar 26 @KW6H 522'2 523'2 525'0 523'0 523'6 1'4 11:04P Dec 11
KC HRW WHEAT  May 26 @KW6K 534'4 536'4 537'2 535'6 536'0 1'4 10:10P Dec 11
KC HRW WHEAT  Jul 26 @KW6N 547'0 548'4 549'4 548'2 549'4 2'4 9:28P Dec 11
KC HRW WHEAT  Sep 26 @KW6U 561'6 564'0 564'0 564'0 564'0 2'2 10:02P Dec 11
KC HRW WHEAT  Dec 26 @KW6Z 581'0 582'2 582'2 582'2 582'2 1'2 10:58P Dec 11
KC HRW WHEAT  Mar 27 @KW7H 598'0 598'0 598'0 597'2 597'2 -1'2 1:15P Dec 11
KC HRW WHEAT  May 27 @KW7K 606'0 606'2 606'2 606'2 606'2 -1'0 1:15P Dec 11
KC HRW WHEAT  Jul 27 @KW7N 601'6 600'0 -1'0 1:15P Dec 11
KC HRW WHEAT  Sep 27 @KW7U 602'4 603'6 -1'0 1:15P Dec 11
KC HRW WHEAT  Dec 27 @KW7Z 617'4 615'0 -0'4 1:15P Dec 11
KC HRW WHEAT  Mar 28 @KW8H 627'4 627'0 -0'4 1:15P Dec 11
KC HRW WHEAT  May 28 @KW8K 624'2 623'6 -0'4 1:15P Dec 11
KC HRW WHEAT  Jul 28 @KW8N 610'2 610'0 -0'2 1:15P Dec 11
CORN  Dec 25 @C5Z 435'2 433'2 433'2 433'0 433'0 -2'2 7:00P Dec 11
CORN  Mar 26 @C6H 446'4 446'4 447'0 446'0 446'2 -0'2 11:11P Dec 11
CORN  May 26 @C6K 454'2 454'0 454'4 453'6 454'0 -0'2 11:11P Dec 11
CORN  Jul 26 @C6N 459'4 459'4 460'0 459'2 459'4 0'0 10:59P Dec 11
CORN  Sep 26 @C6U 453'2 453'0 453'6 453'0 453'0 -0'2 10:08P Dec 11
CORN  Dec 26 @C6Z 465'0 464'4 464'6 464'2 464'4 -0'4 9:52P Dec 11
CORN  Mar 27 @C7H 478'0 477'6 477'6 477'0 477'0 -1'0 7:58P Dec 11
CORN  May 27 @C7K 484'6 484'0 0'0 1:15P Dec 11
CORN  Jul 27 @C7N 487'6 487'0 0'0 1:15P Dec 11
CORN  Sep 27 @C7U 469'0 469'2 0'0 1:15P Dec 11
CORN  Dec 27 @C7Z 473'0 472'4 472'4 472'4 472'4 -0'4 7:00P Dec 11
CORN  Jul 28 @C8N 491'2 489'2 0'0 1:15P Dec 11
CORN  Dec 28 @C8Z 469'6 467'0 0'0 1:15P Dec 11
SOYBEANS  Jan 26 @S6F 1093'4 1093'0 1094'4 1091'2 1092'0 -1'4 11:11P Dec 11
SOYBEANS  Mar 26 @S6H 1102'6 1102'2 1104'2 1101'2 1102'0 -0'6 11:11P Dec 11
SOYBEANS  May 26 @S6K 1112'2 1112'6 1113'6 1111'0 1111'2 -1'0 10:58P Dec 11
SOYBEANS  Jul 26 @S6N 1121'2 1121'0 1122'2 1119'6 1120'0 -1'2 10:58P Dec 11
SOYBEANS  Aug 26 @S6Q 1114'0 1114'0 1114'2 1112'4 1112'6 -1'2 11:00P Dec 11
SOYBEANS  Sep 26 @S6U 1094'6 1095'0 1095'6 1093'6 1094'0 -0'6 10:54P Dec 11
SOYBEANS  Nov 26 @S6X 1098'2 1098'6 1099'2 1097'2 1097'4 -0'6 10:58P Dec 11
SOYBEANS  Jan 27 @S7F 1107'6 1108'2 0'4 1:16P Dec 11
SOYBEANS  Mar 27 @S7H 1107'0 1107'0 0'0 1:15P Dec 11
SOYBEANS  May 27 @S7K 1110'0 1110'0 0'0 1:15P Dec 11
SOYBEANS  Jul 27 @S7N 1115'4 1116'0 0'4 1:19P Dec 11
SOYBEANS  Aug 27 @S7Q 1108'2 1107'6 0'0 1:15P Dec 11
SOYBEANS  Sep 27 @S7U 1086'2 1085'6 0'0 1:15P Dec 11
SOYBEANS  Nov 27 @S7X 1083'2 1082'4 0'0 1:15P Dec 11
SOYBEANS  Jan 28 @S8F 1092'2 1092'2 0'0 1:15P Dec 11
SOYBEANS  Mar 28 @S8H 1090'2 1090'2 0'0 1:15P Dec 11
SOYBEANS  May 28 @S8K 1093'2 1093'2 0'0 1:15P Dec 11
SOYBEANS  Jul 28 @S8N 1101'0 1101'0 0'0 1:15P Dec 11
SOYBEANS  Aug 28 @S8Q 1093'6 1093'6 0'0 1:15P Dec 11
SOYBEANS  Sep 28 @S8U 1073'6 1073'6 0'0 1:15P Dec 11
SOYBEANS  Nov 28 @S8X 1074'6 1095'0 0'0 1:15P Dec 11
SOYBEANS  Jul 29 @S9N 1094'0 1094'0 0'0 1:15P Dec 11
SOYBEANS  Nov 29 @S9X 1079'6 1079'6 0'0 1:15P Dec 11
FEEDER CATTLE  Jan 26 @GF6F 338.375 341.000 345.250 341.000 343.275 5.025 1:04P Dec 11
FEEDER CATTLE  Mar 26 @GF6H 332.825 334.875 338.825 334.875 337.525 4.850 1:04P Dec 11
FEEDER CATTLE  Apr 26 @GF6J 331.900 333.725 337.525 333.675 336.450 4.675 1:04P Dec 11
LIVE CATTLE  Dec 25 @LE5Z 226.800 228.900 231.350 228.900 230.450 3.575 1:04P Dec 11
LIVE CATTLE  Feb 26 @LE6G 228.525 229.850 231.775 229.850 230.950 2.425 1:04P Dec 11
LIVE CATTLE  Apr 26 @LE6J 228.375 229.400 231.175 229.225 230.675 2.300 1:04P Dec 11

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW5Z)
Exchange:  CBOT
Last Trade:  510'0
Change:  -1'0
Bid:  503'4
Ask:  529'2
Today's High:  524'0
Today's Low:  510'0
Volume:  4
Open:  522'0
Settle:  515'4s
Prev:  516'4
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
1:15:00PM
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