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	534'0	534'0	539'2	534'0	538'4	4'4	534'0	9:01P Nov 02
WHEAT Mar 26	@W6H	548'4	548'0	553'0	548'0	552'4	4'0	548'4	9:02P Nov 02
WHEAT May 26	@W6K	557'6	557'2	561'2	556'6	561'0	3'2	557'6	9:02P Nov 02
WHEAT Jul 26	@W6N	567'2	566'0	570'0	566'0	569'4	2'2	567'2	8:50P Nov 02
WHEAT Sep 26	@W6U	580'0	580'4	582'2	580'4	582'0	2'0	580'0	8:57P Nov 02
WHEAT Dec 26	@W6Z	597'0	596'0	598'6	596'0	598'6	1'6	597'0	8:25P Nov 02
WHEAT Mar 27	@W7H	610'4	610'4	611'6	610'4	611'6	1'2	610'4	8:19P Nov 02
WHEAT May 27	@W7K	615'6				614'6	0'0	615'6	2:15P Oct 31
WHEAT Jul 27	@W7N	610'6				601'2	0'0	610'6	2:15P Oct 31
WHEAT Sep 27	@W7U	620'0				621'2	0'0	620'0	2:15P Oct 31
WHEAT Dec 27	@W7Z	634'0					0'0	634'0	2:15P Oct 31
WHEAT Mar 28	@W8H	645'6					0'0	645'6	2:15P Oct 31
WHEAT May 28	@W8K	649'0					0'0	649'0	2:15P Oct 31
WHEAT Jul 28	@W8N	636'2					0'0	636'2	2:15P Oct 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	524'4	524'0	527'0	523'6	524'4	0'0	524'4	8:58P Nov 02
HARD RED WIN... Mar 26	@KW6H	536'6	535'0	538'0	535'0	536'2	-0'4	536'6	9:01P Nov 02
HARD RED WIN... May 26	@KW6K	547'0	546'0	548'0	545'6	547'0	0'0	547'0	8:52P Nov 02
HARD RED WIN... Jul 26	@KW6N	558'6	557'0	559'4	557'0	558'6	0'0	558'6	8:58P Nov 02
HARD RED WIN... Sep 26	@KW6U	572'4	570'6	573'0	570'6	572'6	0'2	572'4	8:25P Nov 02
HARD RED WIN... Dec 26	@KW6Z	589'4	589'0	590'2	589'0	590'2	0'6	589'4	7:02P Nov 02
HARD RED WIN... Mar 27	@KW7H	602'6	596'4	599'4	596'4	599'4	0'0	602'6s	2:15P Oct 31
HARD RED WIN... May 27	@KW7K	608'2				598'0	-0'6	607'4s	2:15P Oct 31
HARD RED WIN... Jul 27	@KW7N	606'2				576'0	-0'6	605'4s	2:15P Oct 31
HARD RED WIN... Sep 27	@KW7U	618'2				598'0	-0'6	617'4s	2:15P Oct 31
HARD RED WIN... Dec 27	@KW7Z	630'2					-0'6	629'4s	2:15P Oct 31
HARD RED WIN... Mar 28	@KW8H	641'0					-0'6	640'2s	2:15P Oct 31
HARD RED WIN... May 28	@KW8K	637'6					-0'6	637'0s	2:15P Oct 31
HARD RED WIN... Jul 28	@KW8N	623'0					-0'6	622'2s	2:15P Oct 31
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.5300	5.5300	5.5625	5.5125	5.5575	0.0275	5.5300	8:59P Nov 02
HARD RED SPR... Mar 26	@MW6H	5.7300	5.7300	5.7500	5.7025	5.7475	0.0175	5.7300	8:59P Nov 02
HARD RED SPR... May 26	@MW6K	5.8675	5.8675	5.8675	5.8600	5.8600	-0.0075	5.8675	7:05P Nov 02
HARD RED SPR... Jul 26	@MW6N	6.0000	6.0000	6.0000	6.0000	6.0000	0.0000	6.0000	7:00P Nov 02
HARD RED SPR... Sep 26	@MW6U	6.1625	6.1600	6.1600	6.1600	6.1600	-0.0025	6.1625	7:05P Nov 02
HARD RED SPR... Dec 26	@MW6Z	6.3300	6.3350	6.3350	6.3350	6.3350	0.0200	6.3500s	2:30P Oct 31
HARD RED SPR... Mar 27	@MW7H	6.4400				6.4650	0.0200	6.4600s	2:30P Oct 31
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:	538'4
Change:	4'4
Bid:	538'4
Ask:	538'6
Today's High:	539'2
Today's Low:	534'0
Volume:	111,375
Open:	534'0
Settle:	534'0
Prev:	534'0
Contract High:
Contract Low:
Updated:	Nov-02-2025 9:01:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, October 31, 2025 12:25PM CST

@W5Z

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