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	528'2	528'2	532'2	524'2	524'4	-3'6	528'2	12:39P Sep 18
WHEAT Mar 26	@W6H	546'2	546'4	550'4	542'0	542'4	-3'6	546'2	12:39P Sep 18
WHEAT May 26	@W6K	557'6	558'0	561'4	553'6	553'6	-4'0	557'6	12:38P Sep 18
WHEAT Jul 26	@W6N	567'2	567'0	571'2	563'4	563'4	-3'6	567'2	12:39P Sep 18
WHEAT Sep 26	@W6U	580'2	581'4	584'2	576'4	576'4	-3'6	580'2	12:38P Sep 18
WHEAT Dec 26	@W6Z	598'0	599'4	601'0	594'2	594'2	-3'6	598'0	12:27P Sep 18
WHEAT Mar 27	@W7H	611'4	613'2	615'0	608'4	608'4	-3'0	611'4	10:45A Sep 18
WHEAT May 27	@W7K	617'0				607'2	0'0	617'0	1:15P Sep 17
WHEAT Jul 27	@W7N	612'0				598'6	0'0	612'0	1:15P Sep 17
WHEAT Sep 27	@W7U	620'0				621'2	0'0	620'0	1:15P Sep 17
WHEAT Dec 27	@W7Z	634'0					0'0	634'0	1:15P Sep 17
WHEAT Mar 28	@W8H	645'6					0'0	645'6	1:15P Sep 17
WHEAT May 28	@W8K	649'0					0'0	649'0	1:15P Sep 17
WHEAT Jul 28	@W8N	636'2					0'0	636'2	1:15P Sep 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	516'2	516'0	519'0	510'2	510'6	-5'4	516'2	12:39P Sep 18
HARD RED WIN... Mar 26	@KW6H	537'2	537'2	540'2	531'6	532'0	-5'2	537'2	12:39P Sep 18
HARD RED WIN... May 26	@KW6K	551'4	552'4	554'2	546'0	546'0	-5'4	551'4	12:38P Sep 18
HARD RED WIN... Jul 26	@KW6N	564'2	564'2	567'0	559'0	559'0	-5'2	564'2	12:39P Sep 18
HARD RED WIN... Sep 26	@KW6U	579'2	581'6	581'6	574'2	574'2	-5'0	579'2	12:18P Sep 18
HARD RED WIN... Dec 26	@KW6Z	598'6	596'2	596'6	594'0	594'2	-4'4	598'6	11:21A Sep 18
HARD RED WIN... Mar 27	@KW7H	619'0				601'4	-5'2	613'6s	1:15P Sep 17
HARD RED WIN... May 27	@KW7K	621'0					-5'2	615'6s	1:15P Sep 17
HARD RED WIN... Jul 27	@KW7N	606'2					-5'2	601'0s	1:15P Sep 17
HARD RED WIN... Sep 27	@KW7U	620'0					-5'2	614'6s	1:15P Sep 17
HARD RED WIN... Dec 27	@KW7Z	637'6					-5'2	632'4s	1:15P Sep 17
HARD RED WIN... Mar 28	@KW8H	650'2					-5'2	645'0s	1:15P Sep 17
HARD RED WIN... May 28	@KW8K	647'0					-5'2	641'6s	1:15P Sep 17
HARD RED WIN... Jul 28	@KW8N	632'0					-5'2	626'6s	1:15P Sep 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7400	5.7325	5.7550	5.7200	5.7200	-0.0200	5.7400	12:39P Sep 18
HARD RED SPR... Mar 26	@MW6H	5.9450	5.9275	5.9550	5.9200	5.9200	-0.0250	5.9450	12:24P Sep 18
HARD RED SPR... May 26	@MW6K	6.0800	6.1000	6.1000	6.0575	6.0600	-0.0200	6.0800	11:58A Sep 18
HARD RED SPR... Jul 26	@MW6N	6.2075	6.2025	6.2050	6.1825	6.1825	-0.0250	6.2075	11:51A Sep 18
HARD RED SPR... Sep 26	@MW6U	6.3350	6.3100	6.3350	6.3100	6.3350	0.0000	6.3350	11:51A Sep 18
HARD RED SPR... Dec 26	@MW6Z	6.5150	6.5000	6.5000	6.5000	6.5000	-0.0150	6.5000s	1:30P Sep 17
HARD RED SPR... Mar 27	@MW7H
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
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:	524'4
Change:	-3'6
Bid:	524'2
Ask:	524'4
Today's High:	532'2
Today's Low:	524'2
Volume:	49,323
Open:	528'2
Settle:	528'2
Prev:	528'2
Contract High:
Contract Low:
Updated:	Sep-18-2025 12:39:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

2025 North American SAF Conference & Expo Ready for Take Off Sept. 22

Editorial Staff –

Posted at Thursday, September 18, 2025 9:35AM CDT

@W5Z

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