ERVIN FEED & GRAIN

Weather

Futures Markets

Markets Page

Home

Calendar

Blogs and Forums

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	527'2	526'6	528'4	523'6	528'4	1'2	527'2	7:14A Nov 26
WHEAT Mar 26	@W6H	539'2	538'4	540'4	535'6	540'4	1'2	539'2	7:14A Nov 26
WHEAT May 26	@W6K	547'4	546'2	549'2	544'6	549'0	1'4	547'4	7:14A Nov 26
WHEAT Jul 26	@W6N	555'4	554'4	557'2	552'4	557'0	1'4	555'4	7:08A Nov 26
WHEAT Sep 26	@W6U	567'4	565'4	569'0	564'6	569'0	1'4	567'4	7:08A Nov 26
WHEAT Dec 26	@W6Z	583'4	581'0	585'0	581'0	585'0	1'4	583'4	7:04A Nov 26
WHEAT Mar 27	@W7H	596'2	595'0	597'0	595'0	597'0	0'6	596'2	6:33A Nov 26
WHEAT May 27	@W7K	600'6				598'4	0'0	600'6	1:15P Nov 25
WHEAT Jul 27	@W7N	595'2				608'2	0'0	595'2	1:15P Nov 25
WHEAT Sep 27	@W7U	598'4				600'2	0'0	598'4	1:15P Nov 25
WHEAT Dec 27	@W7Z	612'2					0'0	612'2	1:15P Nov 25
WHEAT Mar 28	@W8H	624'0					0'0	624'0	1:15P Nov 25
WHEAT May 28	@W8K	627'2					0'0	627'2	1:15P Nov 25
WHEAT Jul 28	@W8N	614'4					0'0	614'4	1:15P Nov 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	513'2	513'2	516'4	512'0	516'4	3'2	513'2	7:10A Nov 26
KC HRW WHEAT Mar 26	@KW6H	528'2	527'4	530'2	525'4	530'2	2'0	528'2	7:13A Nov 26
KC HRW WHEAT May 26	@KW6K	539'4	538'2	541'4	536'4	541'4	2'0	539'4	7:11A Nov 26
KC HRW WHEAT Jul 26	@KW6N	550'4	549'0	552'6	548'0	552'6	2'2	550'4	7:08A Nov 26
KC HRW WHEAT Sep 26	@KW6U	565'0	563'6	566'4	563'6	566'0	1'0	565'0	6:47A Nov 26
KC HRW WHEAT Dec 26	@KW6Z	583'2	581'2	585'0	581'2	585'0	1'6	583'2	6:59A Nov 26
KC HRW WHEAT Mar 27	@KW7H	592'6				609'2	4'0	596'6s	1:15P Nov 25
KC HRW WHEAT May 27	@KW7K	595'4				593'6	4'0	599'4s	1:15P Nov 25
KC HRW WHEAT Jul 27	@KW7N	593'2	591'0	591'0	591'0	591'0	-2'2	593'2	7:37P Nov 25
KC HRW WHEAT Sep 27	@KW7U	601'6				598'0	3'2	605'0s	1:15P Nov 25
KC HRW WHEAT Dec 27	@KW7Z	617'4					0'0	617'4s	1:15P Nov 25
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Nov 25
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Nov 25
KC HRW WHEAT Jul 28	@KW8N	609'4					0'0	609'4s	1:15P Nov 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8000	5.8000	5.8500	5.8000	5.8500	0.0500	5.8000	7:15A Nov 26
HARD RED SPR... Mar 26	@MW6H	5.8075	5.7850	5.8400	5.7600	5.8350	0.0275	5.8075	7:15A Nov 26
HARD RED SPR... May 26	@MW6K	5.9025	5.9250	5.9250	5.9250	5.9250	0.0225	5.9025	6:57A Nov 26
HARD RED SPR... Jul 26	@MW6N	5.9725	5.9500	6.0150	5.9450	6.0150	0.0450	6.0175s	1:30P Nov 25
HARD RED SPR... Sep 26	@MW6U	6.1750	6.1950	6.1950	6.1950	6.1950	0.0200	6.1750	6:57A Nov 26
HARD RED SPR... Dec 26	@MW6Z	6.3150	6.3200	6.3450	6.3025	6.3450	0.0425	6.3575s	1:30P Nov 25
HARD RED SPR... Mar 27	@MW7H	6.4300	6.4450	6.4450	6.4450	6.4450	0.0400	6.4700s	1:30P Nov 25
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Dec 27	@MW7Z
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:	528'4
Change:	1'2
Bid:	528'2
Ask:	528'6
Today's High:	528'4
Today's Low:	523'6
Volume:	26,212
Open:	526'6
Settle:	527'2
Prev:	527'2
Contract High:
Contract Low:
Updated:	Nov-26-2025 7:14:00AM
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.