Customer Menu Group
Calendar
DTN Menu Group
Market News
Board
Home
About Us
Agronomy
PCCA Bids
Market Data
Markets Page
Quotes
Portfolio
News
Ag Links
Grain
Market News
Weather
Weather
Weather Outlook
Drought Monitor
Contact Us
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
KC HRW WHEAT
Mar 26
@KW6H
538'4
537'6
539'6
535'2
537'2
-1'2
8:32P Feb 05
KC HRW WHEAT
May 26
@KW6K
550'4
550'0
551'6
547'2
549'2
-1'2
8:32P Feb 05
KC HRW WHEAT
Jul 26
@KW6N
564'0
563'2
565'0
560'6
562'6
-1'2
8:32P Feb 05
KC HRW WHEAT
Sep 26
@KW6U
578'6
575'6
575'6
575'6
575'6
-3'0
7:04P Feb 05
KC HRW WHEAT
Dec 26
@KW6Z
599'4
596'6
599'0
596'6
599'0
-0'4
8:21P Feb 05
KC HRW WHEAT
Mar 27
@KW7H
609'6
610'6
616'0
608'0
615'6
6'0
1:15P Feb 05
KC HRW WHEAT
May 27
@KW7K
618'0
618'2
5'6
1:15P Feb 05
KC HRW WHEAT
Jul 27
@KW7N
615'2
620'0
620'0
620'0
620'0
5'6
1:15P Feb 05
KC HRW WHEAT
Sep 27
@KW7U
620'6
630'0
6'0
1:15P Feb 05
KC HRW WHEAT
Dec 27
@KW7Z
634'2
640'0
5'4
1:15P Feb 05
KC HRW WHEAT
Mar 28
@KW8H
641'4
642'0
5'4
1:15P Feb 05
KC HRW WHEAT
May 28
@KW8K
638'2
643'6
5'4
1:15P Feb 05
KC HRW WHEAT
Jul 28
@KW8N
626'0
631'4
5'4
1:15P Feb 05
CORN
Mar 26
@C6H
435'0
434'4
435'0
433'4
434'4
-0'4
8:34P Feb 05
CORN
May 26
@C6K
443'0
442'0
442'6
441'4
442'2
-0'6
8:34P Feb 05
CORN
Jul 26
@C6N
449'2
448'0
448'6
447'4
448'2
-1'0
8:35P Feb 05
CORN
Sep 26
@C6U
447'0
445'4
446'4
445'4
446'2
-0'6
8:33P Feb 05
CORN
Dec 26
@C6Z
461'0
460'2
460'4
459'4
460'4
-0'4
8:35P Feb 05
CORN
Mar 27
@C7H
472'6
471'4
472'2
471'4
472'2
-0'4
8:10P Feb 05
CORN
May 27
@C7K
478'6
477'4
478'0
477'4
478'0
-0'6
7:45P Feb 05
CORN
Jul 27
@C7N
482'2
482'4
0'0
1:15P Feb 05
CORN
Sep 27
@C7U
467'2
467'2
0'0
1:15P Feb 05
CORN
Dec 27
@C7Z
473'2
472'6
472'6
472'2
472'4
-0'6
7:09P Feb 05
CORN
Mar 28
@C8H
484'2
483'0
483'0
483'0
483'0
-1'2
7:00P Feb 05
CORN
May 28
@C8K
490'2
489'0
489'0
489'0
489'0
-1'2
7:00P Feb 05
CORN
Jul 28
@C8N
492'2
489'2
0'0
1:15P Feb 05
CORN
Sep 28
@C8U
471'6
471'6
0'0
1:15P Feb 05
CORN
Dec 28
@C8Z
474'6
473'6
0'0
1:15P Feb 05
CORN
Jul 29
@C9N
491'2
491'2
0'0
1:15P Feb 05
CORN
Dec 29
@C9Z
466'0
466'0
0'0
1:15P Feb 05
SOYBEANS
Mar 26
@S6H
1112'2
1108'4
1109'2
1102'0
1108'2
-4'0
8:36P Feb 05
SOYBEANS
May 26
@S6K
1126'0
1123'0
1123'0
1115'6
1122'2
-3'6
8:36P Feb 05
SOYBEANS
Jul 26
@S6N
1137'2
1133'4
1135'0
1127'4
1134'2
-3'0
8:34P Feb 05
SOYBEANS
Aug 26
@S6Q
1127'0
1122'6
1124'2
1118'2
1124'2
-2'6
8:31P Feb 05
SOYBEANS
Sep 26
@S6U
1097'4
1092'6
1093'6
1089'0
1093'4
-4'0
8:33P Feb 05
SOYBEANS
Nov 26
@S6X
1098'4
1095'0
1095'4
1089'6
1093'4
-5'0
8:35P Feb 05
SOYBEANS
Jan 27
@S7F
1108'2
1104'2
1104'2
1099'4
1103'4
-4'6
8:24P Feb 05
SOYBEANS
Mar 27
@S7H
1108'4
1102'2
1104'4
1099'6
1104'4
-4'0
8:28P Feb 05
SOYBEANS
May 27
@S7K
1112'4
1106'4
1108'4
1103'6
1108'4
-4'0
8:30P Feb 05
SOYBEANS
Jul 27
@S7N
1119'4
1112'6
1115'0
1112'6
1114'6
-4'6
8:30P Feb 05
SOYBEANS
Aug 27
@S7Q
1111'4
1108'6
0'0
1:15P Feb 05
SOYBEANS
Sep 27
@S7U
1088'4
1057'0
0'0
1:15P Feb 05
SOYBEANS
Nov 27
@S7X
1087'6
1084'6
1084'6
1084'6
1084'6
-3'0
8:30P Feb 05
SOYBEANS
Jan 28
@S8F
1097'6
1097'6
0'0
1:15P Feb 05
SOYBEANS
Mar 28
@S8H
1099'6
1100'0
0'0
1:15P Feb 05
SOYBEANS
May 28
@S8K
1104'6
1104'6
0'0
1:15P Feb 05
SOYBEANS
Jul 28
@S8N
1112'0
1112'0
0'0
1:15P Feb 05
SOYBEANS
Aug 28
@S8Q
1104'6
1104'6
0'0
1:15P Feb 05
SOYBEANS
Sep 28
@S8U
1087'0
1087'0
0'0
1:15P Feb 05
SOYBEANS
Nov 28
@S8X
1084'6
1087'6
0'0
1:15P Feb 05
SOYBEANS
Jul 29
@S9N
1104'0
1104'0
0'0
1:15P Feb 05
SOYBEANS
Nov 29
@S9X
1092'2
1086'6
0'0
1:15P Feb 05
FEEDER CATTLE
Mar 26
@GF6H
370.075
368.275
368.275
360.825
364.450
- 6.000
1:04P Feb 05
FEEDER CATTLE
Apr 26
@GF6J
367.500
365.600
365.800
358.250
361.050
- 7.000
1:04P Feb 05
FEEDER CATTLE
May 26
@GF6K
363.750
362.225
362.300
354.500
356.600
- 7.550
1:04P Feb 05
LIVE CATTLE
Feb 26
@LE6G
240.525
239.550
239.575
233.275
235.225
- 5.275
1:04P Feb 05
LIVE CATTLE
Apr 26
@LE6J
241.800
240.350
240.425
234.550
235.650
- 6.200
1:04P Feb 05
LIVE CATTLE
Jun 26
@LE6M
237.225
235.675
235.950
229.975
232.375
- 5.025
1:04P Feb 05
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
KC HRW WHEAT (@KW6H)
Exchange:
CBOT
Last Trade:
537'2
Change:
-1'2
Bid:
537'2
Ask:
537'4
Today's High:
539'6
Today's Low:
535'2
Volume:
29,356
Open:
537'6
Settle:
538'4
Prev:
538'4
Contract High:
Contract Low:
Updated:
Feb-05-2026
8:32:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Unchanged on Average
Editorial Staff
–
Posted at Friday, January 30, 2026 1:20PM CST
@KW6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.