Customer Menu Group
Cash Bids
What's New
Ag Links
DTN Menu Group
Quotes
Grain
Cotton News
Rice News
Headline News
Weather
Futures
Futures Markets
Options
Portfolio
Grains
Cotton News
Rice News
News
US Ag News
Home
Our Company
Cash Bids
MyGrower Login
Grain Elevators
Seed
Fertilizer
Trucking
Calendar
Ag Links
Contact Us
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 25
@W5Z
527'2
526'6
533'6
523'6
529'0
1'6
529'0
1:17P Nov 26
WHEAT
Mar 26
@W6H
539'2
538'4
544'6
535'6
540'2
1'0
540'4
1:17P Nov 26
WHEAT
May 26
@W6K
547'4
546'2
552'6
544'6
549'0
1'4
549'2
1:17P Nov 26
WHEAT
Jul 26
@W6N
555'4
554'4
560'4
552'4
557'4
2'0
557'6
1:17P Nov 26
WHEAT
Sep 26
@W6U
567'4
565'4
572'4
564'6
569'6
2'2
570'0
1:16P Nov 26
WHEAT
Dec 26
@W6Z
583'4
581'0
588'0
581'0
585'6
2'2
586'2
1:16P Nov 26
WHEAT
Mar 27
@W7H
596'2
595'0
600'4
595'0
599'0
3'0
599'2
1:15P Nov 26
WHEAT
May 27
@W7K
600'6
598'4
2'6
603'4
1:15P Nov 26
WHEAT
Jul 27
@W7N
595'2
608'2
2'6
598'0
1:15P Nov 26
WHEAT
Sep 27
@W7U
598'4
600'2
2'6
601'2
1:15P Nov 26
WHEAT
Dec 27
@W7Z
612'2
3'0
615'2
1:15P Nov 26
WHEAT
Mar 28
@W8H
624'0
3'0
627'0
1:15P Nov 26
WHEAT
May 28
@W8K
627'2
3'0
630'2
1:15P Nov 26
WHEAT
Jul 28
@W8N
614'4
3'0
617'4
1:15P Nov 26
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
522'2
512'0
516'4
4'0
517'2
1:15P Nov 26
KC HRW WHEAT
Mar 26
@KW6H
528'2
527'4
534'6
525'4
529'2
1'0
530'0
1:17P Nov 26
KC HRW WHEAT
May 26
@KW6K
539'4
538'2
545'6
536'4
541'0
1'4
542'0
1:16P Nov 26
KC HRW WHEAT
Jul 26
@KW6N
550'4
549'0
557'2
548'0
553'0
2'4
553'6
1:17P Nov 26
KC HRW WHEAT
Sep 26
@KW6U
565'0
563'6
571'2
563'6
567'4
2'4
568'2
1:17P Nov 26
KC HRW WHEAT
Dec 26
@KW6Z
583'2
581'2
589'2
581'2
585'4
2'2
586'2
1:15P Nov 26
KC HRW WHEAT
Mar 27
@KW7H
596'6
609'2
2'6
599'4
1:15P Nov 26
KC HRW WHEAT
May 27
@KW7K
599'4
602'4
602'4
601'0
601'0
3'0
602'4
1:15P Nov 26
KC HRW WHEAT
Jul 27
@KW7N
593'2
591'0
591'0
591'0
591'0
3'2
596'4
1:15P Nov 26
KC HRW WHEAT
Sep 27
@KW7U
605'0
598'0
3'2
608'2
1:15P Nov 26
KC HRW WHEAT
Dec 27
@KW7Z
617'4
0'2
617'6
1:15P Nov 26
KC HRW WHEAT
Mar 28
@KW8H
627'4
0'2
627'6
1:15P Nov 26
KC HRW WHEAT
May 28
@KW8K
624'2
0'2
624'4
1:15P Nov 26
KC HRW WHEAT
Jul 28
@KW8N
609'4
0'2
609'6
1:15P Nov 26
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
5.9600
5.6200
5.7375
-0.0625
5.8000
1:10P Nov 26
HARD RED SPR...
Mar 26
@MW6H
5.8075
5.7850
5.8800
5.7600
5.7825
-0.0250
5.8075
1:16P Nov 26
HARD RED SPR...
May 26
@MW6K
5.9025
5.9250
5.9650
5.8750
5.8750
-0.0275
5.9025
1:14P Nov 26
HARD RED SPR...
Jul 26
@MW6N
6.0175
6.0400
6.0750
6.0400
6.0450
0.0275
6.0175
11:47A Nov 26
HARD RED SPR...
Sep 26
@MW6U
6.1750
6.1950
6.2225
6.1500
6.1500
-0.0250
6.1750
12:57P Nov 26
HARD RED SPR...
Dec 26
@MW6Z
6.3575
6.3925
6.4000
6.3500
6.3500
-0.0075
6.3575
11:59A Nov 26
HARD RED SPR...
Mar 27
@MW7H
6.4700
6.4975
6.5000
6.4975
6.5000
0.0300
6.4700
9:44A Nov 26
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:
529'0
Change:
1'6
Bid:
528'4
Ask:
529'2
Today's High:
533'6
Today's Low:
523'6
Volume:
16,261
Open:
526'6
Settle:
529'0
Prev:
527'2
Contract High:
Contract Low:
Updated:
Nov-26-2025
1:17:00PM
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
.
Copyright DTN. All rights reserved.
Disclaimer
.