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	527'0	528'2	528'2	523'6	524'2	-2'6	527'0	3:34A Nov 21
WHEAT Mar 26	@W6H	540'6	541'4	541'4	536'4	537'0	-3'6	540'6	3:34A Nov 21
WHEAT May 26	@W6K	549'6	549'6	550'4	545'6	546'0	-3'6	549'6	3:34A Nov 21
WHEAT Jul 26	@W6N	558'4	559'0	559'0	554'6	554'6	-3'6	558'4	3:30A Nov 21
WHEAT Sep 26	@W6U	570'2	570'6	570'6	566'4	567'0	-3'2	570'2	2:51A Nov 21
WHEAT Dec 26	@W6Z	586'0	585'0	586'0	582'4	582'4	-3'4	586'0	3:06A Nov 21
WHEAT Mar 27	@W7H	598'4	596'2	596'2	596'2	596'2	-2'2	598'4	1:59A Nov 21
WHEAT May 27	@W7K	603'2				617'2	0'0	603'2	1:15P Nov 20
WHEAT Jul 27	@W7N	597'6				608'2	0'0	597'6	1:15P Nov 20
WHEAT Sep 27	@W7U	600'2				600'2	0'0	600'2	1:15P Nov 20
WHEAT Dec 27	@W7Z	614'2					0'0	614'2	1:15P Nov 20
WHEAT Mar 28	@W8H	626'0					0'0	626'0	1:15P Nov 20
WHEAT May 28	@W8K	629'2					0'0	629'2	1:15P Nov 20
WHEAT Jul 28	@W8N	616'4					0'0	616'4	1:15P Nov 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	506'2	506'0	508'2	503'6	503'6	-2'4	506'2	3:20A Nov 21
KC HRW WHEAT Mar 26	@KW6H	523'6	522'6	523'6	519'4	519'6	-4'0	523'6	3:34A Nov 21
KC HRW WHEAT May 26	@KW6K	536'4	535'4	535'4	532'0	532'0	-4'4	536'4	3:15A Nov 21
KC HRW WHEAT Jul 26	@KW6N	549'2	548'6	548'6	544'4	544'6	-4'4	549'2	3:30A Nov 21
KC HRW WHEAT Sep 26	@KW6U	563'4	562'4	562'4	559'0	559'0	-4'4	563'4	2:27A Nov 21
KC HRW WHEAT Dec 26	@KW6Z	581'4	579'0	579'0	577'0	577'2	-4'2	581'4	2:30A Nov 21
KC HRW WHEAT Mar 27	@KW7H	605'0				609'2	-9'0	596'0s	1:15P Nov 20
KC HRW WHEAT May 27	@KW7K	610'6				617'0	-9'0	601'6s	1:15P Nov 20
KC HRW WHEAT Jul 27	@KW7N	606'0				614'0	-10'0	596'0s	1:15P Nov 20
KC HRW WHEAT Sep 27	@KW7U	618'0				598'0	-10'0	608'0s	1:15P Nov 20
KC HRW WHEAT Dec 27	@KW7Z	626'0					-10'0	616'0s	1:15P Nov 20
KC HRW WHEAT Mar 28	@KW8H	636'0					-10'0	626'0s	1:15P Nov 20
KC HRW WHEAT May 28	@KW8K	632'6					-10'0	622'6s	1:15P Nov 20
KC HRW WHEAT Jul 28	@KW8N	618'0					-10'0	608'0s	1:15P Nov 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7275	5.7200	5.7200	5.7025	5.7025	-0.0250	5.7275	10:29P Nov 20
HARD RED SPR... Mar 26	@MW6H	5.8050	5.7900	5.8075	5.7900	5.7950	-0.0100	5.8050	3:30A Nov 21
HARD RED SPR... May 26	@MW6K	5.9050				5.9100		5.9050
HARD RED SPR... Jul 26	@MW6N	6.0175	6.0050	6.0050	6.0000	6.0025	-0.0150	6.0175	3:30A Nov 21
HARD RED SPR... Sep 26	@MW6U	6.1800	6.1650	6.1650	6.1650	6.1650	-0.0150	6.1800	2:57A Nov 21
HARD RED SPR... Dec 26	@MW6Z	6.3850	6.3575	6.3575	6.3200	6.3200	-0.0425	6.3425s	1:30P Nov 20
HARD RED SPR... Mar 27	@MW7H	6.5000	6.4500	6.4500	6.4400	6.4400	-0.0525	6.4475s	1:30P Nov 20
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:	524'0
Change:	-3'0
Bid:	523'6
Ask:	524'2
Today's High:	528'2
Today's Low:	523'6
Volume:	41,598
Open:	528'2
Settle:	527'0
Prev:	527'0
Contract High:
Contract Low:
Updated:	Nov-21-2025 3:29:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.