Weather
Futures Markets
Quotes
Charts
Portfolio
Grain
Market News
Home
Calendar
Contact Us
Cashbids
Blogs and Forums
Credit Application Form
Agritech Link
Careers
Employment Application
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 25
@W5Z
534'0
533'4
535'6
529'0
529'0
-5'0
534'0
11:09A Sep 17
WHEAT
Mar 26
@W6H
551'6
551'0
553'4
547'2
547'2
-4'4
551'6
11:09A Sep 17
WHEAT
May 26
@W6K
563'0
562'6
565'0
559'0
559'0
-4'0
563'0
11:08A Sep 17
WHEAT
Jul 26
@W6N
572'4
572'4
574'2
568'4
568'4
-4'0
572'4
11:06A Sep 17
WHEAT
Sep 26
@W6U
585'4
585'0
587'0
582'0
582'0
-3'4
585'4
10:52A Sep 17
WHEAT
Dec 26
@W6Z
603'0
602'4
604'2
600'4
600'4
-2'4
603'0
10:25A Sep 17
WHEAT
Mar 27
@W7H
616'0
616'2
616'2
613'6
613'6
-2'2
616'0
10:25A Sep 17
WHEAT
May 27
@W7K
621'6
607'2
0'0
621'6
1:15P Sep 16
WHEAT
Jul 27
@W7N
616'4
598'6
0'0
616'4
1:15P Sep 16
WHEAT
Sep 27
@W7U
624'2
621'2
0'0
624'2
1:15P Sep 16
WHEAT
Dec 27
@W7Z
638'4
0'0
638'4
1:15P Sep 16
WHEAT
Mar 28
@W8H
650'2
0'0
650'2
1:15P Sep 16
WHEAT
May 28
@W8K
653'4
0'0
653'4
1:15P Sep 16
WHEAT
Jul 28
@W8N
640'6
0'0
640'6
1:15P Sep 16
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 25
@KW5Z
523'4
522'0
524'0
517'4
517'6
-5'6
523'4
11:09A Sep 17
HARD RED WIN...
Mar 26
@KW6H
544'2
543'0
545'2
538'6
538'6
-5'4
544'2
11:08A Sep 17
HARD RED WIN...
May 26
@KW6K
558'2
556'4
559'0
552'6
552'6
-5'4
558'2
11:09A Sep 17
HARD RED WIN...
Jul 26
@KW6N
570'6
569'2
571'0
565'4
565'4
-5'2
570'6
10:59A Sep 17
HARD RED WIN...
Sep 26
@KW6U
585'2
584'2
586'0
581'6
581'6
-3'4
585'2
10:26A Sep 17
HARD RED WIN...
Dec 26
@KW6Z
604'2
604'0
605'0
602'0
602'4
-1'6
604'2
10:12A Sep 17
HARD RED WIN...
Mar 27
@KW7H
610'2
601'4
8'6
619'0
s
1:15P Sep 16
HARD RED WIN...
May 27
@KW7K
612'2
8'6
621'0
s
1:15P Sep 16
HARD RED WIN...
Jul 27
@KW7N
597'4
8'6
606'2
s
1:15P Sep 16
HARD RED WIN...
Sep 27
@KW7U
611'2
8'6
620'0
s
1:15P Sep 16
HARD RED WIN...
Dec 27
@KW7Z
629'0
8'6
637'6
s
1:15P Sep 16
HARD RED WIN...
Mar 28
@KW8H
641'4
8'6
650'2
s
1:15P Sep 16
HARD RED WIN...
May 28
@KW8K
638'2
8'6
647'0
s
1:15P Sep 16
HARD RED WIN...
Jul 28
@KW8N
623'2
8'6
632'0
s
1:15P Sep 16
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 25
@MW5Z
5.7650
5.7600
5.7700
5.7225
5.7300
-0.0350
5.7650
11:07A Sep 17
HARD RED SPR...
Mar 26
@MW6H
5.9675
5.9700
5.9700
5.9275
5.9400
-0.0275
5.9675
10:53A Sep 17
HARD RED SPR...
May 26
@MW6K
6.1050
6.0875
6.0875
6.0700
6.0750
-0.0300
6.1050
10:50A Sep 17
HARD RED SPR...
Jul 26
@MW6N
6.2250
6.2050
6.2050
6.1925
6.1950
-0.0300
6.2250
10:32A Sep 17
HARD RED SPR...
Sep 26
@MW6U
6.3500
6.3400
6.3400
6.3300
6.3300
-0.0200
6.3500
9:19A Sep 17
HARD RED SPR...
Dec 26
@MW6Z
6.5150
6.5000
6.5000
6.5000
6.5000
-0.0150
6.5150
7:39A Sep 17
HARD RED SPR...
Mar 27
@MW7H
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
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:
529'0
Change:
-5'0
Bid:
529'0
Ask:
529'2
Today's High:
535'6
Today's Low:
529'0
Volume:
46,736
Open:
533'4
Settle:
534'0
Prev:
534'0
Contract High:
Contract Low:
Updated:
Sep-17-2025
11:09:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Higher
Editorial Staff
–
Posted at Friday, September 5, 2025 12:25PM CDT
@W5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.