Home
DTN Content
Markets Page
Futures Markets
DTN Ag Headlines
Headline News
Portfolio
Weather
Farm Life
Contacts
Fertilzer
Seed
Gas/Fuel
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 25
@W5Z
537'6
537'4
0'0
537'6
1:15P Dec 03
WHEAT
Mar 26
@W6H
538'2
538'6
538'6
537'2
537'4
-0'6
538'2
7:00P Dec 03
WHEAT
May 26
@W6K
545'2
545'2
545'2
544'4
544'6
-0'4
545'2
7:00P Dec 03
WHEAT
Jul 26
@W6N
553'0
554'4
554'4
552'2
552'4
-0'4
553'0
7:00P Dec 03
WHEAT
Sep 26
@W6U
565'2
564'2
564'2
564'2
564'2
-1'0
565'2
7:00P Dec 03
WHEAT
Dec 26
@W6Z
581'2
581'6
0'4
581'2
1:19P Dec 03
WHEAT
Mar 27
@W7H
594'0
594'2
0'0
594'0
1:15P Dec 03
WHEAT
May 27
@W7K
598'0
598'4
0'0
598'0
1:15P Dec 03
WHEAT
Jul 27
@W7N
593'6
594'0
0'0
593'6
1:15P Dec 03
WHEAT
Sep 27
@W7U
599'2
599'6
0'0
599'2
1:15P Dec 03
WHEAT
Dec 27
@W7Z
612'0
0'0
612'0
1:15P Dec 03
WHEAT
Mar 28
@W8H
623'6
0'0
623'6
1:15P Dec 03
WHEAT
May 28
@W8K
627'0
0'0
627'0
1:15P Dec 03
WHEAT
Jul 28
@W8N
620'6
0'0
620'6
1:15P Dec 03
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Dec 25
@KW5Z
523'4
520'0
520'0
520'0
520'0
-2'4
521'0
s
1:15P Dec 03
KC HRW WHEAT
Mar 26
@KW6H
529'4
530'0
530'0
528'0
528'6
-0'6
529'4
7:00P Dec 03
KC HRW WHEAT
May 26
@KW6K
540'6
541'4
541'4
539'4
540'2
-0'4
540'6
7:00P Dec 03
KC HRW WHEAT
Jul 26
@KW6N
553'4
554'0
554'0
552'4
552'4
-1'0
553'4
7:00P Dec 03
KC HRW WHEAT
Sep 26
@KW6U
570'6
570'6
571'2
566'2
568'4
-2'4
568'2
s
1:19P Dec 03
KC HRW WHEAT
Dec 26
@KW6Z
589'2
590'2
590'2
585'2
586'2
-2'2
587'0
s
1:15P Dec 03
KC HRW WHEAT
Mar 27
@KW7H
603'6
602'0
602'4
600'6
600'6
-1'4
602'2
s
1:15P Dec 03
KC HRW WHEAT
May 27
@KW7K
609'2
607'4
609'2
607'4
608'2
-0'4
608'6
s
1:15P Dec 03
KC HRW WHEAT
Jul 27
@KW7N
603'0
600'0
-0'2
602'6
s
1:15P Dec 03
KC HRW WHEAT
Sep 27
@KW7U
603'4
598'0
0'0
603'4
s
1:15P Dec 03
KC HRW WHEAT
Dec 27
@KW7Z
617'4
615'0
0'0
617'4
s
1:15P Dec 03
KC HRW WHEAT
Mar 28
@KW8H
627'4
0'0
627'4
s
1:15P Dec 03
KC HRW WHEAT
May 28
@KW8K
624'2
0'0
624'2
s
1:15P Dec 03
KC HRW WHEAT
Jul 28
@KW8N
610'2
0'0
610'2
s
1:15P Dec 03
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 25
@MW5Z
5.9275
5.8100
-0.1125
5.8150
s
1:30P Dec 03
HARD RED SPR...
Mar 26
@MW6H
5.7625
5.7625
5.7625
5.7625
5.7625
0.0000
5.7625
7:00P Dec 03
HARD RED SPR...
May 26
@MW6K
5.8925
5.8850
5.9025
5.8525
5.8525
-0.0400
5.8525
s
1:30P Dec 03
HARD RED SPR...
Jul 26
@MW6N
6.0000
6.0000
6.0025
5.9750
5.9800
-0.0275
5.9725
s
1:30P Dec 03
HARD RED SPR...
Sep 26
@MW6U
6.1550
6.1550
6.1600
6.1200
6.1200
-0.0300
6.1250
s
1:30P Dec 03
HARD RED SPR...
Dec 26
@MW6Z
6.3400
6.3350
6.3425
6.3125
6.3125
-0.0200
6.3200
s
1:30P Dec 03
HARD RED SPR...
Mar 27
@MW7H
6.4550
6.4475
-0.0125
6.4425
s
1:30P Dec 03
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
HARD RED SPR...
Jul 28
@MW8N
HARD RED SPR...
Sep 28
@MW8U
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5Z)
Exchange:
CBOT
Last Trade:
537'4
Change:
0'0
Bid:
515'2
Ask:
556'0
Today's High:
Today's Low:
Volume:
139
Open:
Settle:
537'6
Prev:
537'6
Contract High:
Contract Low:
Updated:
Dec-03-2025
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff
–
Posted at Friday, November 21, 2025 11:48AM CST
@W5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.