PRAIRIE
MOUNTAIN
INSURANCE
About Us
Meet Our Team
Contact Us
Home
Crop Insurance
Farm Insurance
Auto Insurance
Resources
Markets
Futures Markets
Grain and Cattle
News
Grain News
Crops
DTN Ag Headlines
Farm Life
Headline News
Market News
Weather
Cash Bids Search
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 25
@W5Z
527'0
528'2
531'6
522'6
531'6
4'6
527'0
10:28A Nov 21
WHEAT
Mar 26
@W6H
540'6
541'4
544'4
535'6
544'2
3'4
540'6
10:28A Nov 21
WHEAT
May 26
@W6K
549'6
549'6
553'0
545'0
552'6
3'0
549'6
10:28A Nov 21
WHEAT
Jul 26
@W6N
558'4
559'0
561'2
553'6
561'0
2'4
558'4
10:27A Nov 21
WHEAT
Sep 26
@W6U
570'2
570'6
573'0
566'0
573'0
2'6
570'2
10:27A Nov 21
WHEAT
Dec 26
@W6Z
586'0
585'0
588'4
582'0
588'4
2'4
586'0
10:26A Nov 21
WHEAT
Mar 27
@W7H
598'4
596'2
599'4
594'6
599'4
1'0
598'4
9:37A 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
513'2
503'4
513'0
6'6
506'2
10:28A Nov 21
KC HRW WHEAT
Mar 26
@KW6H
523'6
522'6
528'6
519'4
528'6
5'0
523'6
10:28A Nov 21
KC HRW WHEAT
May 26
@KW6K
536'4
535'4
541'0
532'0
540'4
4'0
536'4
10:28A Nov 21
KC HRW WHEAT
Jul 26
@KW6N
549'2
548'6
553'0
544'4
553'0
3'6
549'2
10:27A Nov 21
KC HRW WHEAT
Sep 26
@KW6U
563'4
562'4
566'6
559'0
566'4
3'0
563'4
10:22A Nov 21
KC HRW WHEAT
Dec 26
@KW6Z
581'4
579'0
584'6
577'0
584'2
2'6
581'4
10:00A Nov 21
KC HRW WHEAT
Mar 27
@KW7H
605'0
609'2
-9'0
596'0
s
1:15P Nov 20
KC HRW WHEAT
May 27
@KW7K
610'6
617'0
-9'0
601'6
s
1:15P Nov 20
KC HRW WHEAT
Jul 27
@KW7N
606'0
614'0
-10'0
596'0
s
1:15P Nov 20
KC HRW WHEAT
Sep 27
@KW7U
618'0
598'0
-10'0
608'0
s
1:15P Nov 20
KC HRW WHEAT
Dec 27
@KW7Z
626'0
-10'0
616'0
s
1:15P Nov 20
KC HRW WHEAT
Mar 28
@KW8H
636'0
-10'0
626'0
s
1:15P Nov 20
KC HRW WHEAT
May 28
@KW8K
632'6
-10'0
622'6
s
1:15P Nov 20
KC HRW WHEAT
Jul 28
@KW8N
618'0
-10'0
608'0
s
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
5.7500
5.7025
5.7325
0.0050
5.7275
10:25A Nov 21
HARD RED SPR...
Mar 26
@MW6H
5.8050
5.7900
5.8325
5.7900
5.8275
0.0225
5.8050
10:27A Nov 21
HARD RED SPR...
May 26
@MW6K
5.9050
5.8875
5.9275
5.8875
5.9175
0.0125
5.9050
10:26A Nov 21
HARD RED SPR...
Jul 26
@MW6N
6.0175
6.0050
6.0500
6.0000
6.0425
0.0250
6.0175
10:09A Nov 21
HARD RED SPR...
Sep 26
@MW6U
6.1800
6.1650
6.2000
6.1650
6.2000
0.0200
6.1800
10:09A Nov 21
HARD RED SPR...
Dec 26
@MW6Z
6.3425
6.3375
6.3525
6.3375
6.3525
0.0100
6.3425
9:41A Nov 21
HARD RED SPR...
Mar 27
@MW7H
6.4475
6.4200
6.4200
6.4200
6.4200
-0.0275
6.4475
8:30A Nov 21
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
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:
531'6
Change:
4'6
Bid:
531'4
Ask:
532'0
Today's High:
531'6
Today's Low:
522'6
Volume:
41,598
Open:
528'2
Settle:
527'0
Prev:
527'0
Contract High:
Contract Low:
Updated:
Nov-21-2025
10:28:00AM
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
.
Copyright DTN. All rights reserved.
Disclaimer
.