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
507'6
507'6
512'2
507'4
511'6
4'0
7:44A Dec 18
KC HRW WHEAT
May 26
@KW6K
520'2
520'4
524'2
520'0
523'4
3'2
7:44A Dec 18
KC HRW WHEAT
Jul 26
@KW6N
533'4
534'0
537'2
533'2
537'0
3'4
7:42A Dec 18
KC HRW WHEAT
Sep 26
@KW6U
549'0
548'4
552'2
548'4
552'2
3'2
7:43A Dec 18
KC HRW WHEAT
Dec 26
@KW6Z
568'4
570'2
571'6
570'2
571'2
2'6
7:37A 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
443'0
440'4
442'4
2'0
7:44A Dec 18
CORN
May 26
@C6K
447'6
448'0
450'2
448'0
449'4
1'6
7:44A Dec 18
CORN
Jul 26
@C6N
453'4
454'2
456'0
454'0
455'2
1'6
7:44A Dec 18
CORN
Sep 26
@C6U
448'6
448'6
450'2
448'6
449'2
0'4
7:44A Dec 18
CORN
Dec 26
@C6Z
460'4
460'6
461'6
460'4
461'2
0'6
7:43A Dec 18
CORN
Mar 27
@C7H
473'6
474'0
475'2
473'6
474'6
1'0
7:39A Dec 18
CORN
May 27
@C7K
481'0
482'0
482'0
481'4
481'6
0'6
7:33A Dec 18
CORN
Jul 27
@C7N
485'0
485'0
486'0
485'0
485'4
0'4
3:13A Dec 18
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
7:21A Dec 18
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
1055'2
1057'6
-0'4
7:44A Dec 18
SOYBEANS
Mar 26
@S6H
1068'6
1069'0
1071'6
1066'2
1068'2
-0'4
7:44A Dec 18
SOYBEANS
May 26
@S6K
1080'0
1080'0
1082'6
1077'6
1079'6
-0'2
7:44A Dec 18
SOYBEANS
Jul 26
@S6N
1091'2
1095'0
1095'0
1089'0
1091'2
0'0
7:44A Dec 18
SOYBEANS
Aug 26
@S6Q
1087'2
1088'2
1089'4
1085'0
1086'6
-0'4
7:43A Dec 18
SOYBEANS
Sep 26
@S6U
1070'6
1072'6
1074'6
1069'0
1069'0
-1'6
6:52A Dec 18
SOYBEANS
Nov 26
@S6X
1075'0
1075'0
1078'4
1073'0
1074'4
-0'4
7:44A Dec 18
SOYBEANS
Jan 27
@S7F
1085'0
1083'6
1087'0
1082'6
1084'2
-0'6
7:24A Dec 18
SOYBEANS
Mar 27
@S7H
1085'2
1086'2
1086'4
1082'6
1082'6
-2'4
7:10A Dec 18
SOYBEANS
May 27
@S7K
1089'6
1091'0
0'0
1:15P Dec 17
SOYBEANS
Jul 27
@S7N
1095'6
1095'0
1095'0
1095'0
1095'0
-0'6
1:10A Dec 18
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:
511'6
Change:
4'0
Bid:
511'4
Ask:
512'0
Today's High:
512'2
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
7:44:00AM
Delay Time:
10 Minutes
DTN 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
.