Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Mar 26 @KW6H 507'6 507'6 511'0 507'4 510'0 2'2 1:07A Dec 18
KC HRW WHEAT  May 26 @KW6K 520'2 520'4 523'0 520'0 522'2 2'0 1:07A Dec 18
KC HRW WHEAT  Jul 26 @KW6N 533'4 534'0 536'0 533'2 536'0 2'4 12:31A Dec 18
KC HRW WHEAT  Sep 26 @KW6U 549'0 548'4 549'2 548'4 549'2 0'2 9:35P Dec 17
KC HRW WHEAT  Dec 26 @KW6Z 568'4 570'2 570'2 570'2 570'2 1'6 12:29A Dec 18
KC HRW WHEAT  Mar 27 @KW7H 582'2 584'0 2'6 1:15P Dec 17
KC HRW WHEAT  May 27 @KW7K 591'6 592'2 2'2 1:15P Dec 17
KC HRW WHEAT  Jul 27 @KW7N 593'6 595'0 2'0 1:15P Dec 17
KC HRW WHEAT  Sep 27 @KW7U 601'0 599'0 1'4 1:15P Dec 17
KC HRW WHEAT  Dec 27 @KW7Z 618'0 620'0 1'2 1:15P Dec 17
KC HRW WHEAT  Mar 28 @KW8H 628'0 629'2 1'2 1:15P Dec 17
KC HRW WHEAT  May 28 @KW8K 624'6 626'0 1'2 1:15P Dec 17
KC HRW WHEAT  Jul 28 @KW8N 612'4 613'6 1'2 1:15P Dec 17
CORN  Mar 26 @C6H 440'4 440'4 442'2 440'4 441'4 1'0 1:08A Dec 18
CORN  May 26 @C6K 447'6 448'0 450'0 448'0 449'2 1'4 1:07A Dec 18
CORN  Jul 26 @C6N 453'4 454'2 455'6 454'0 455'0 1'4 11:48P Dec 17
CORN  Sep 26 @C6U 448'6 448'6 450'2 448'6 449'6 1'0 9:19P Dec 17
CORN  Dec 26 @C6Z 460'4 460'6 461'6 460'6 461'2 0'6 11:44P Dec 17
CORN  Mar 27 @C7H 473'6 474'0 475'2 474'0 474'6 1'0 11:47P Dec 17
CORN  May 27 @C7K 481'0 482'0 482'0 482'0 482'0 1'0 7:24P Dec 17
CORN  Jul 27 @C7N 485'0 485'0 486'0 485'0 485'6 0'6 8:36P Dec 17
CORN  Sep 27 @C7U 465'4 465'2 0'0 1:15P Dec 17
CORN  Dec 27 @C7Z 469'2 469'6 470'0 469'6 469'6 0'4 8:41P Dec 17
CORN  Mar 28 @C8H 482'4 482'4 0'0 1:15P Dec 17
CORN  May 28 @C8K 489'2 489'2 0'0 1:15P Dec 17
CORN  Jul 28 @C8N 487'4 489'2 0'0 1:15P Dec 17
CORN  Sep 28 @C8U 470'2 470'2 0'0 1:15P Dec 17
CORN  Dec 28 @C8Z 468'4 467'0 0'0 1:15P Dec 17
CORN  Jul 29 @C9N 486'6 486'6 0'0 1:15P Dec 17
CORN  Dec 29 @C9Z 465'2 465'2 0'0 1:15P Dec 17
SOYBEANS  Jan 26 @S6F 1058'2 1058'2 1061'2 1057'2 1057'2 -1'0 1:07A Dec 18
SOYBEANS  Mar 26 @S6H 1068'6 1069'0 1071'6 1068'0 1068'2 -0'4 1:08A Dec 18
SOYBEANS  May 26 @S6K 1080'0 1080'0 1082'6 1079'2 1079'2 -0'6 1:07A Dec 18
SOYBEANS  Jul 26 @S6N 1091'2 1095'0 1095'0 1091'0 1091'0 -0'2 1:07A Dec 18
SOYBEANS  Aug 26 @S6Q 1087'2 1088'2 1089'4 1086'6 1086'6 -0'4 1:07A Dec 18
SOYBEANS  Sep 26 @S6U 1070'6 1072'6 1074'6 1070'4 1070'4 -0'2 11:50P Dec 17
SOYBEANS  Nov 26 @S6X 1075'0 1075'0 1078'4 1075'0 1075'0 0'0 1:07A Dec 18
SOYBEANS  Jan 27 @S7F 1085'0 1083'6 1087'0 1083'6 1085'4 0'4 12:21A Dec 18
SOYBEANS  Mar 27 @S7H 1085'2 1086'2 1086'4 1086'2 1086'4 1'2 8:03P Dec 17
SOYBEANS  May 27 @S7K 1089'6 1091'0 0'0 1:15P Dec 17
SOYBEANS  Jul 27 @S7N 1095'6 1100'4 0'0 1:15P Dec 17
SOYBEANS  Aug 27 @S7Q 1088'6 1107'6 0'0 1:15P Dec 17
SOYBEANS  Sep 27 @S7U 1069'4 1075'0 0'0 1:15P Dec 17
SOYBEANS  Nov 27 @S7X 1067'0 1069'0 0'0 1:15P Dec 17
SOYBEANS  Jan 28 @S8F 1076'0 1076'0 0'0 1:15P Dec 17
SOYBEANS  Mar 28 @S8H 1074'0 1074'0 0'0 1:15P Dec 17
SOYBEANS  May 28 @S8K 1077'0 1077'0 0'0 1:15P Dec 17
SOYBEANS  Jul 28 @S8N 1084'6 1084'6 0'0 1:15P Dec 17
SOYBEANS  Aug 28 @S8Q 1077'4 1077'4 0'0 1:15P Dec 17
SOYBEANS  Sep 28 @S8U 1057'4 1057'4 0'0 1:15P Dec 17
SOYBEANS  Nov 28 @S8X 1058'4 1095'0 0'0 1:15P Dec 17
SOYBEANS  Jul 29 @S9N 1077'6 1077'6 0'0 1:15P Dec 17
SOYBEANS  Nov 29 @S9X 1063'4 1063'4 0'0 1:15P Dec 17
FEEDER CATTLE  Jan 26 @GF6F 343.325 343.200 343.875 341.350 342.150 - 1.800 1:04P Dec 17
FEEDER CATTLE  Mar 26 @GF6H 337.600 337.125 338.625 336.200 336.900 - 1.275 1:04P Dec 17
FEEDER CATTLE  Apr 26 @GF6J 336.300 336.275 337.250 334.925 335.575 - 1.275 1:04P Dec 17
LIVE CATTLE  Dec 25 @LE5Z 231.150 230.900 231.800 230.100 230.275 - 0.850 1:04P Dec 17
LIVE CATTLE  Feb 26 @LE6G 230.700 230.375 231.650 229.275 229.525 - 1.150 1:04P Dec 17
LIVE CATTLE  Apr 26 @LE6J 230.275 230.025 230.825 228.900 229.150 - 1.150 1:04P Dec 17

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:  CBOT
Last Trade:  510'0
Change:  2'2
Bid:  509'6
Ask:  510'0
Today's High:  511'0
Today's Low:  507'4
Volume:  34,915
Open:  507'6
Settle:  507'6
Prev:  507'6
Contract High: 
Contract Low: 
Updated:  Dec-18-2025
1:07:00AM
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