SOIL TECH SERVICES

Weather Canadian Market News Canadian Market Statistics Canada Wx Futures Markets Quotes Headline News Portfolio Charts Options Grain

Home
About
Contact Us
Calendar
Blogs & Forums
Staff
Newsletters
Login

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	500'2	501'6	501'6	499'0	500'0	-0'2	500'2	1:27A Oct 22
WHEAT Mar 26	@W6H	516'4	518'0	518'0	515'2	516'4	0'0	516'4	1:26A Oct 22
WHEAT May 26	@W6K	527'6	527'0	528'6	526'4	528'0	0'2	527'6	1:19A Oct 22
WHEAT Jul 26	@W6N	539'4	538'6	540'2	538'4	539'6	0'2	539'4	1:26A Oct 22
WHEAT Sep 26	@W6U	552'6	552'0	553'6	552'0	553'2	0'4	552'6	11:41P Oct 21
WHEAT Dec 26	@W6Z	570'6	570'4	571'6	570'4	571'6	1'0	570'6	11:29P Oct 21
WHEAT Mar 27	@W7H	585'2				585'2	0'0	585'2	1:15P Oct 21
WHEAT May 27	@W7K	592'4				595'4	0'0	592'4	1:15P Oct 21
WHEAT Jul 27	@W7N	588'6				591'0	0'0	588'6	1:15P Oct 21
WHEAT Sep 27	@W7U	597'4				621'2	0'0	597'4	1:15P Oct 21
WHEAT Dec 27	@W7Z	611'4					0'0	611'4	1:15P Oct 21
WHEAT Mar 28	@W8H	623'2					0'0	623'2	1:15P Oct 21
WHEAT May 28	@W8K	626'4					0'0	626'4	1:15P Oct 21
WHEAT Jul 28	@W8N	613'6					0'0	613'6	1:15P Oct 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	485'0	485'0	486'0	484'0	485'4	0'4	485'0	1:27A Oct 22
HARD RED WIN... Mar 26	@KW6H	505'0	505'0	505'6	503'6	505'2	0'2	505'0	1:27A Oct 22
HARD RED WIN... May 26	@KW6K	518'6	519'0	519'4	517'6	518'6	0'0	518'6	12:58A Oct 22
HARD RED WIN... Jul 26	@KW6N	533'2	533'6	534'2	532'4	533'6	0'4	533'2	11:50P Oct 21
HARD RED WIN... Sep 26	@KW6U	548'0	548'0	548'2	547'4	548'0	0'0	548'0	12:31A Oct 22
HARD RED WIN... Dec 26	@KW6Z	570'6	564'4	567'6	564'4	565'6	-4'6	566'0s	1:15P Oct 21
HARD RED WIN... Mar 27	@KW7H	585'0				584'2	-4'6	580'2s	1:15P Oct 21
HARD RED WIN... May 27	@KW7K	593'0				598'0	-4'6	588'2s	1:15P Oct 21
HARD RED WIN... Jul 27	@KW7N	584'2				576'0	2'0	586'2s	1:15P Oct 21
HARD RED WIN... Sep 27	@KW7U	598'0				595'0	1'0	599'0s	1:15P Oct 21
HARD RED WIN... Dec 27	@KW7Z	615'2					0'4	615'6s	1:15P Oct 21
HARD RED WIN... Mar 28	@KW8H	627'6					0'4	628'2s	1:15P Oct 21
HARD RED WIN... May 28	@KW8K	624'4					0'4	625'0s	1:15P Oct 21
HARD RED WIN... Jul 28	@KW8N	609'6					0'4	610'2s	1:15P Oct 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.4475	5.4450	5.4500	5.4450	5.4475	0.0000	5.4475	8:53P Oct 21
HARD RED SPR... Mar 26	@MW6H	5.6525	5.6500	5.6500	5.6500	5.6500	-0.0025	5.6525	8:53P Oct 21
HARD RED SPR... May 26	@MW6K	5.8225	5.8425	5.8425	5.7825	5.7850	-0.0350	5.7875s	1:30P Oct 21
HARD RED SPR... Jul 26	@MW6N	5.9275	5.9225	5.9250	5.9200	5.9250	-0.0025	5.9275	7:19P Oct 21
HARD RED SPR... Sep 26	@MW6U	6.0975	6.1000	6.1000	6.1000	6.1000	0.0025	6.0975	7:19P Oct 21
HARD RED SPR... Dec 26	@MW6Z	6.3300	6.3400	6.3400	6.2825	6.2825	-0.0450	6.2850s	1:30P Oct 21
HARD RED SPR... Mar 27	@MW7H	6.5150				6.6200	-0.0475	6.4675s	1:30P Oct 21
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:	500'0
Change:	-0'2
Bid:	499'6
Ask:	500'0
Today's High:	501'6
Today's Low:	499'0
Volume:	41,036
Open:	501'6
Settle:	500'2
Prev:	500'2
Contract High:
Contract Low:
Updated:	Oct-22-2025 1:27:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

USACE Completes Underwater Sill as Mississippi River Levels Fall

Editorial Staff –

Posted at Monday, October 20, 2025 4:46PM CDT

@W5Z

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