Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 521'0 519'6 -0'6 1:15P Dec 09
KC HRW WHEAT  Mar 26 @KW6H 527'0 527'0 528'0 523'0 523'0 -4'0 6:36A Dec 10
KC HRW WHEAT  May 26 @KW6K 538'4 537'6 539'2 534'4 534'4 -4'0 6:36A Dec 10
KC HRW WHEAT  Jul 26 @KW6N 550'4 549'4 551'0 546'6 546'6 -3'6 6:35A Dec 10
KC HRW WHEAT  Sep 26 @KW6U 565'4 565'6 566'0 561'6 561'6 -3'6 6:35A Dec 10
KC HRW WHEAT  Dec 26 @KW6Z 584'4 584'6 584'6 582'0 583'6 -0'6 4:51A Dec 10
KC HRW WHEAT  Mar 27 @KW7H 601'2 599'2 599'6 599'2 599'4 -0'6 1:15P Dec 09
KC HRW WHEAT  May 27 @KW7K 610'4 612'2 -2'0 1:15P Dec 09
KC HRW WHEAT  Jul 27 @KW7N 606'0 600'0 -2'0 1:15P Dec 09
KC HRW WHEAT  Sep 27 @KW7U 606'6 603'6 -2'0 1:15P Dec 09
KC HRW WHEAT  Dec 27 @KW7Z 617'4 615'0 0'2 1:15P Dec 09
KC HRW WHEAT  Mar 28 @KW8H 627'4 627'6 0'2 1:15P Dec 09
KC HRW WHEAT  May 28 @KW8K 624'2 624'4 0'2 1:15P Dec 09
KC HRW WHEAT  Jul 28 @KW8N 610'2 610'4 0'2 1:15P Dec 09
CORN  Dec 25 @C5Z 440'6 440'4 440'4 440'0 440'0 -0'6 5:49A Dec 10
CORN  Mar 26 @C6H 448'0 447'4 448'6 446'2 446'4 -1'4 6:36A Dec 10
CORN  May 26 @C6K 455'4 455'4 456'4 454'0 454'2 -1'2 6:36A Dec 10
CORN  Jul 26 @C6N 461'0 460'6 461'6 459'4 459'6 -1'2 6:32A Dec 10
CORN  Sep 26 @C6U 454'6 454'6 455'4 453'6 454'2 -0'4 6:33A Dec 10
CORN  Dec 26 @C6Z 465'6 465'6 466'6 465'0 465'4 -0'2 6:32A Dec 10
CORN  Mar 27 @C7H 478'4 478'0 479'0 478'0 478'2 -0'2 6:32A Dec 10
CORN  May 27 @C7K 484'6 484'2 485'2 484'2 484'6 0'0 5:54A Dec 10
CORN  Jul 27 @C7N 487'6 488'2 488'2 488'2 488'2 0'4 5:07A Dec 10
CORN  Sep 27 @C7U 470'0 467'4 0'0 1:15P Dec 09
CORN  Dec 27 @C7Z 474'0 473'4 474'0 473'0 474'0 0'0 4:53A Dec 10
CORN  Jul 28 @C8N 492'0 470'2 0'0 1:15P Dec 09
CORN  Dec 28 @C8Z 470'2 467'0 0'0 1:15P Dec 09
SOYBEANS  Jan 26 @S6F 1087'2 1087'4 1087'6 1081'4 1082'4 -4'6 6:36A Dec 10
SOYBEANS  Mar 26 @S6H 1098'2 1098'4 1098'6 1093'4 1094'4 -3'6 6:34A Dec 10
SOYBEANS  May 26 @S6K 1108'6 1108'6 1109'4 1104'6 1105'4 -3'2 6:35A Dec 10
SOYBEANS  Jul 26 @S6N 1118'0 1118'2 1118'2 1114'4 1115'2 -2'6 6:33A Dec 10
SOYBEANS  Aug 26 @S6Q 1111'4 1110'4 1111'4 1108'4 1108'6 -2'6 6:32A Dec 10
SOYBEANS  Sep 26 @S6U 1092'4 1090'4 1091'6 1089'4 1089'6 -2'6 6:31A Dec 10
SOYBEANS  Nov 26 @S6X 1094'6 1094'4 1094'4 1091'6 1092'2 -2'4 6:31A Dec 10
SOYBEANS  Jan 27 @S7F 1103'6 1102'0 1103'2 1101'0 1101'4 -2'2 6:31A Dec 10
SOYBEANS  Mar 27 @S7H 1102'4 1100'6 1102'2 1100'4 1101'2 -1'2 6:21A Dec 10
SOYBEANS  May 27 @S7K 1105'4 1106'6 0'0 1:15P Dec 09
SOYBEANS  Jul 27 @S7N 1110'4 1110'0 0'0 1:15P Dec 09
SOYBEANS  Aug 27 @S7Q 1103'2 1115'4 0'0 1:15P Dec 09
SOYBEANS  Sep 27 @S7U 1082'2 1095'6 0'0 1:15P Dec 09
SOYBEANS  Nov 27 @S7X 1079'4 1081'0 0'0 1:15P Dec 09
SOYBEANS  Jan 28 @S8F 1088'4 1088'4 0'0 1:15P Dec 09
SOYBEANS  Mar 28 @S8H 1086'4 1086'4 0'0 1:15P Dec 09
SOYBEANS  May 28 @S8K 1089'4 1089'4 0'0 1:15P Dec 09
SOYBEANS  Jul 28 @S8N 1097'2 1097'2 0'0 1:15P Dec 09
SOYBEANS  Aug 28 @S8Q 1090'0 1090'0 0'0 1:15P Dec 09
SOYBEANS  Sep 28 @S8U 1070'0 1070'0 0'0 1:15P Dec 09
SOYBEANS  Nov 28 @S8X 1071'0 1095'0 0'0 1:15P Dec 09
SOYBEANS  Jul 29 @S9N 1090'2 1090'2 0'0 1:15P Dec 09
SOYBEANS  Nov 29 @S9X 1076'0 1076'0 0'0 1:15P Dec 09
FEEDER CATTLE  Jan 26 @GF6F 335.650 335.050 338.675 332.750 335.425 - 0.150 1:04P Dec 09
FEEDER CATTLE  Mar 26 @GF6H 330.425 329.875 333.175 327.725 330.075 - 0.275 1:04P Dec 09
FEEDER CATTLE  Apr 26 @GF6J 329.725 329.100 332.600 327.275 329.525 - 0.250 1:04P Dec 09
LIVE CATTLE  Dec 25 @LE5Z 227.325 227.275 228.150 226.325 226.825 - 0.500 1:04P Dec 09
LIVE CATTLE  Feb 26 @LE6G 226.675 226.650 228.600 225.650 226.975 0.275 1:04P Dec 09
LIVE CATTLE  Apr 26 @LE6J 226.700 226.700 228.475 225.650 226.900 0.200 1:04P Dec 09

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:  -0'6
Bid:  519'0
Ask:  528'0
Today's High: 
Today's Low: 
Volume:  14
Open: 
Settle:  520'2s
Prev:  521'0
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
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