Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
KC HRW WHEAT  Dec 25 @KW5Z 523'2 521'6 521'6 519'6 519'6 -2'2 1:16P Dec 08
KC HRW WHEAT  Mar 26 @KW6H 526'4 527'0 530'2 525'0 525'4 -1'0 6:40A Dec 09
KC HRW WHEAT  May 26 @KW6K 538'0 538'2 541'6 536'2 536'4 -1'4 6:39A Dec 09
KC HRW WHEAT  Jul 26 @KW6N 550'6 551'0 554'2 548'4 549'0 -1'6 6:35A Dec 09
KC HRW WHEAT  Sep 26 @KW6U 565'4 566'6 567'6 563'6 563'6 -1'6 6:33A Dec 09
KC HRW WHEAT  Dec 26 @KW6Z 584'6 585'0 586'6 582'6 582'6 -2'0 6:33A Dec 09
KC HRW WHEAT  Mar 27 @KW7H 605'2 604'2 604'2 600'6 601'6 -4'0 1:15P Dec 08
KC HRW WHEAT  May 27 @KW7K 612'2 609'2 612'2 609'2 612'2 -1'6 1:15P Dec 08
KC HRW WHEAT  Jul 27 @KW7N 607'2 600'0 -1'2 1:15P Dec 08
KC HRW WHEAT  Sep 27 @KW7U 608'0 603'6 -1'2 1:15P Dec 08
KC HRW WHEAT  Dec 27 @KW7Z 617'4 615'0 0'0 1:15P Dec 08
KC HRW WHEAT  Mar 28 @KW8H 627'4 627'4 0'0 1:15P Dec 08
KC HRW WHEAT  May 28 @KW8K 624'2 624'2 0'0 1:15P Dec 08
KC HRW WHEAT  Jul 28 @KW8N 610'2 610'2 0'0 1:15P Dec 08
CORN  Dec 25 @C5Z 436'2 437'0 437'6 437'0 437'0 0'6 4:13A Dec 09
CORN  Mar 26 @C6H 443'6 443'6 447'4 443'4 444'6 1'0 6:38A Dec 09
CORN  May 26 @C6K 451'2 451'2 454'2 451'2 451'6 0'4 6:39A Dec 09
CORN  Jul 26 @C6N 457'0 457'0 459'4 456'6 457'2 0'2 6:39A Dec 09
CORN  Sep 26 @C6U 452'6 452'6 454'4 452'6 453'0 0'2 6:37A Dec 09
CORN  Dec 26 @C6Z 464'0 463'4 465'6 463'4 464'4 0'4 6:37A Dec 09
CORN  Mar 27 @C7H 477'0 476'0 478'6 476'0 477'2 0'2 6:33A Dec 09
CORN  May 27 @C7K 483'4 483'4 485'2 483'4 483'6 0'2 6:33A Dec 09
CORN  Jul 27 @C7N 486'4 486'4 488'2 486'4 487'0 0'4 6:33A Dec 09
CORN  Sep 27 @C7U 468'0 468'0 468'0 468'0 468'0 0'0 7:36P Dec 08
CORN  Dec 27 @C7Z 472'0 471'4 472'0 471'4 472'0 0'0 8:09P Dec 08
CORN  Jul 28 @C8N 490'0 470'2 0'0 1:15P Dec 08
CORN  Dec 28 @C8Z 469'2 467'0 0'0 1:15P Dec 08
SOYBEANS  Jan 26 @S6F 1093'6 1093'6 1094'6 1086'4 1086'6 -7'0 6:40A Dec 09
SOYBEANS  Mar 26 @S6H 1105'6 1105'6 1106'6 1099'2 1099'2 -6'4 6:40A Dec 09
SOYBEANS  May 26 @S6K 1116'6 1116'6 1117'6 1111'0 1111'0 -5'6 6:39A Dec 09
SOYBEANS  Jul 26 @S6N 1125'6 1125'0 1126'0 1120'2 1120'2 -5'4 6:39A Dec 09
SOYBEANS  Aug 26 @S6Q 1119'0 1118'2 1119'6 1114'4 1114'4 -4'4 6:36A Dec 09
SOYBEANS  Sep 26 @S6U 1099'6 1100'0 1100'0 1096'6 1096'6 -3'0 6:23A Dec 09
SOYBEANS  Nov 26 @S6X 1101'4 1099'4 1102'2 1098'2 1098'6 -2'6 6:40A Dec 09
SOYBEANS  Jan 27 @S7F 1110'6 1110'6 1110'6 1108'2 1108'2 -2'4 6:07A Dec 09
SOYBEANS  Mar 27 @S7H 1108'6 1107'0 1107'0 1107'0 1107'0 -1'6 6:00A Dec 09
SOYBEANS  May 27 @S7K 1111'6 1113'4 0'0 1:15P Dec 08
SOYBEANS  Jul 27 @S7N 1116'6 1116'4 0'0 1:15P Dec 08
SOYBEANS  Aug 27 @S7Q 1109'4 1115'4 0'0 1:15P Dec 08
SOYBEANS  Sep 27 @S7U 1087'6 1095'6 0'0 1:15P Dec 08
SOYBEANS  Nov 27 @S7X 1084'4 1083'0 1083'0 1083'0 1083'0 -1'4 6:23A Dec 09
SOYBEANS  Jan 28 @S8F 1093'4 1093'4 0'0 1:15P Dec 08
SOYBEANS  Mar 28 @S8H 1091'4 1091'4 0'0 1:15P Dec 08
SOYBEANS  May 28 @S8K 1094'4 1094'4 0'0 1:15P Dec 08
SOYBEANS  Jul 28 @S8N 1102'2 1102'2 0'0 1:15P Dec 08
SOYBEANS  Aug 28 @S8Q 1095'0 1095'0 0'0 1:15P Dec 08
SOYBEANS  Sep 28 @S8U 1075'0 1075'0 0'0 1:15P Dec 08
SOYBEANS  Nov 28 @S8X 1076'0 1095'0 0'0 1:15P Dec 08
SOYBEANS  Jul 29 @S9N 1095'2 1095'2 0'0 1:15P Dec 08
SOYBEANS  Nov 29 @S9X 1081'0 1081'0 0'0 1:15P Dec 08
FEEDER CATTLE  Jan 26 @GF6F 339.050 338.200 339.125 333.375 335.875 - 3.400 1:04P Dec 08
FEEDER CATTLE  Mar 26 @GF6H 333.300 332.000 333.300 327.300 330.750 - 2.875 1:04P Dec 08
FEEDER CATTLE  Apr 26 @GF6J 332.225 331.150 332.500 325.900 330.025 - 2.500 1:04P Dec 08
LIVE CATTLE  Dec 25 @LE5Z 227.150 226.850 228.200 226.400 227.325 0.175 1:04P Dec 08
LIVE CATTLE  Feb 26 @LE6G 227.150 226.950 228.025 225.700 226.825 - 0.475 1:04P Dec 08
LIVE CATTLE  Apr 26 @LE6J 227.675 227.400 227.750 225.450 226.875 - 0.975 1:04P Dec 08

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:  -2'2
Bid:  516'2
Ask:  519'4
Today's High:  521'6
Today's Low:  519'6
Volume:  8
Open:  521'6
Settle:  521'0s
Prev:  523'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
1:16:00PM
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