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	535'4	535'4	537'4	533'2	536'6	1'2	535'4	12:30A Nov 07
WHEAT Mar 26	@W6H	549'6	549'2	551'2	547'0	550'4	0'6	549'6	12:28A Nov 07
WHEAT May 26	@W6K	559'0	558'2	560'2	556'2	559'2	0'2	559'0	12:04A Nov 07
WHEAT Jul 26	@W6N	569'0	566'2	570'0	566'2	569'2	0'2	569'0	12:04A Nov 07
WHEAT Sep 26	@W6U	580'6	578'2	581'2	578'2	580'6	0'0	580'6	12:04A Nov 07
WHEAT Dec 26	@W6Z	596'4	596'2	596'6	595'6	595'6	-0'6	596'4	9:56P Nov 06
WHEAT Mar 27	@W7H	609'0	608'6	609'0	608'6	608'6	-0'2	609'0	9:56P Nov 06
WHEAT May 27	@W7K	613'4				612'4	0'0	613'4	1:15P Nov 06
WHEAT Jul 27	@W7N	606'0				620'0	0'0	606'0	1:15P Nov 06
WHEAT Sep 27	@W7U	613'6				621'2	0'0	613'6	1:15P Nov 06
WHEAT Dec 27	@W7Z	627'6					0'0	627'6	1:15P Nov 06
WHEAT Mar 28	@W8H	639'4					0'0	639'4	1:15P Nov 06
WHEAT May 28	@W8K	642'6					0'0	642'6	1:15P Nov 06
WHEAT Jul 28	@W8N	630'0					0'0	630'0	1:15P Nov 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	522'2	521'6	524'4	519'0	524'0	1'6	522'2	12:29A Nov 07
KC HRW WHEAT Mar 26	@KW6H	537'0	535'4	537'2	532'4	537'0	0'0	537'0	12:06A Nov 07
KC HRW WHEAT May 26	@KW6K	548'2	546'2	548'2	543'6	548'2	0'0	548'2	12:04A Nov 07
KC HRW WHEAT Jul 26	@KW6N	560'4	556'6	560'4	556'0	560'4	0'0	560'4	12:04A Nov 07
KC HRW WHEAT Sep 26	@KW6U	574'2	571'0	574'0	571'0	574'0	-0'2	574'2	12:04A Nov 07
KC HRW WHEAT Dec 26	@KW6Z	591'6	591'4	591'4	591'4	591'4	-0'2	591'6	9:43P Nov 06
KC HRW WHEAT Mar 27	@KW7H	617'4	612'4	613'0	605'4	605'4	-12'4	605'0s	1:15P Nov 06
KC HRW WHEAT May 27	@KW7K	622'0	617'0	617'0	617'0	617'0	-12'0	610'0s	1:15P Nov 06
KC HRW WHEAT Jul 27	@KW7N	620'0				576'0	-14'2	605'6s	1:15P Nov 06
KC HRW WHEAT Sep 27	@KW7U	632'0				598'0	-14'2	617'6s	1:15P Nov 06
KC HRW WHEAT Dec 27	@KW7Z	640'0					-14'2	625'6s	1:15P Nov 06
KC HRW WHEAT Mar 28	@KW8H	650'0					-14'2	635'6s	1:15P Nov 06
KC HRW WHEAT May 28	@KW8K	646'6					-14'2	632'4s	1:15P Nov 06
KC HRW WHEAT Jul 28	@KW8N	632'0					-14'2	617'6s	1:15P Nov 06
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.5700	5.5600	5.6000	5.5500	5.5850	0.0150	5.5700	11:35P Nov 06
HARD RED SPR... Mar 26	@MW6H	5.7225	5.7225	5.7650	5.7150	5.7525	0.0300	5.7225	11:03P Nov 06
HARD RED SPR... May 26	@MW6K	5.8425	5.8725	5.8725	5.8725	5.8725	0.0300	5.8425	9:39P Nov 06
HARD RED SPR... Jul 26	@MW6N	5.9650	6.0075	6.0075	6.0075	6.0075	0.0425	5.9650	9:40P Nov 06
HARD RED SPR... Sep 26	@MW6U	6.1450	6.1400	6.1450	6.1000	6.1200	-0.0225	6.1225s	1:30P Nov 06
HARD RED SPR... Dec 26	@MW6Z	6.3275	6.3275	6.3275	6.2975	6.2975	-0.0225	6.3050s	1:30P Nov 06
HARD RED SPR... Mar 27	@MW7H	6.4425	6.4300	6.4300	6.4300	6.4300	-0.0250	6.4175s	1:30P Nov 06
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:	536'6
Change:	1'2
Bid:	536'6
Ask:	537'0
Today's High:	537'4
Today's Low:	533'2
Volume:	119,141
Open:	535'4
Settle:	535'4
Prev:	535'4
Contract High:
Contract Low:
Updated:	Nov-07-2025 12:30:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, October 31, 2025 12:25PM CST

@W5Z

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