Producers Livestock Marketing Assn.

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	537'4	536'0	541'2	536'0	538'2	0'6	537'4	11:15A Dec 08
WHEAT Mar 26	@W6H	535'6	535'2	540'0	532'4	536'0	0'2	535'6	12:01P Dec 08
WHEAT May 26	@W6K	543'0	543'4	546'6	540'2	543'2	0'2	543'0	11:58A Dec 08
WHEAT Jul 26	@W6N	551'0	550'6	554'4	548'4	551'4	0'4	551'0	12:00P Dec 08
WHEAT Sep 26	@W6U	563'0	562'0	566'2	560'4	563'2	0'2	563'0	11:58A Dec 08
WHEAT Dec 26	@W6Z	578'6	577'6	582'0	576'4	579'0	0'2	578'6	11:58A Dec 08
WHEAT Mar 27	@W7H	591'4	590'6	594'0	589'4	589'4	-2'0	591'4	10:51A Dec 08
WHEAT May 27	@W7K	596'0	595'0	595'0	595'0	595'0	-1'0	596'0	7:15P Dec 07
WHEAT Jul 27	@W7N	591'4				595'2	0'0	591'4	1:15P Dec 05
WHEAT Sep 27	@W7U	597'6				599'6	0'0	597'6	1:15P Dec 05
WHEAT Dec 27	@W7Z	611'0					0'0	611'0	1:15P Dec 05
WHEAT Mar 28	@W8H	622'6					0'0	622'6	1:15P Dec 05
WHEAT May 28	@W8K	626'0					0'0	626'0	1:15P Dec 05
WHEAT Jul 28	@W8N	622'6					0'0	622'6	1:15P Dec 05
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	523'2	521'6	521'6	521'6	521'6	-1'4	523'2	10:23A Dec 08
KC HRW WHEAT Mar 26	@KW6H	531'2	531'0	533'0	524'6	527'2	-4'0	531'2	12:00P Dec 08
KC HRW WHEAT May 26	@KW6K	542'6	542'4	544'4	536'6	539'4	-3'2	542'6	12:01P Dec 08
KC HRW WHEAT Jul 26	@KW6N	555'2	555'2	557'0	549'2	552'0	-3'2	555'2	11:54A Dec 08
KC HRW WHEAT Sep 26	@KW6U	570'2	568'6	571'6	564'2	566'6	-3'4	570'2	11:56A Dec 08
KC HRW WHEAT Dec 26	@KW6Z	589'0	588'6	590'2	583'2	585'6	-3'2	589'0	11:56A Dec 08
KC HRW WHEAT Mar 27	@KW7H	605'2	604'2	604'2	600'6	600'6	-4'4	605'2	10:14A Dec 08
KC HRW WHEAT May 27	@KW7K	614'2	612'0	613'6	612'0	613'6	-2'0	612'2s	1:16P Dec 05
KC HRW WHEAT Jul 27	@KW7N	609'0				600'0	-1'6	607'2s	1:15P Dec 05
KC HRW WHEAT Sep 27	@KW7U	609'6				603'6	-1'6	608'0s	1:15P Dec 05
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'0	617'4s	1:15P Dec 05
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Dec 05
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Dec 05
KC HRW WHEAT Jul 28	@KW8N	610'2					0'0	610'2s	1:15P Dec 05
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8150				5.8100	0.0000	5.8150s	1:30P Dec 05
HARD RED SPR... Mar 26	@MW6H	5.7300	5.7300	5.7675	5.7200	5.7300	0.0000	5.7300	12:00P Dec 08
HARD RED SPR... May 26	@MW6K	5.8225	5.8125	5.8575	5.8125	5.8250	0.0025	5.8225	11:54A Dec 08
HARD RED SPR... Jul 26	@MW6N	5.9475	5.9800	5.9800	5.9475	5.9475	0.0000	5.9475	11:54A Dec 08
HARD RED SPR... Sep 26	@MW6U	6.1050	6.1375	6.1375	6.0675	6.0975	-0.0075	6.1050	10:33A Dec 08
HARD RED SPR... Dec 26	@MW6Z	6.3025				6.3125		6.3025
HARD RED SPR... Mar 27	@MW7H	6.4250	6.4050	6.4050	6.4050	6.4050	-0.0200	6.4250	10:33A Dec 08
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:	538'2
Change:	0'6
Bid:	536'4
Ask:	538'0
Today's High:	541'2
Today's Low:	536'0
Volume:	56
Open:	536'0
Settle:	537'4
Prev:	537'4
Contract High:
Contract Low:
Updated:	Dec-08-2025 11:15:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@W5Z

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