Home
Futures Markets
Weather
Headline News
Market News
About Us
Contact Us/Open An Account
Educational Materials
The Bump Report
Latest Bump Report
USDA Reports
USDA Supply & Demand
Links
Research
ACH Form
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 26
@W6H
515'4
514'2
515'2
513'6
515'0
-0'4
515'4
7:43P Dec 22
WHEAT
May 26
@W6K
526'2
525'6
526'0
524'6
526'0
-0'2
526'2
7:34P Dec 22
WHEAT
Jul 26
@W6N
537'2
536'4
537'2
536'4
537'0
-0'2
537'2
7:42P Dec 22
WHEAT
Sep 26
@W6U
550'4
549'6
551'0
549'6
550'6
0'2
550'4
7:40P Dec 22
WHEAT
Dec 26
@W6Z
568'4
568'4
568'6
568'0
568'6
0'2
568'4
7:40P Dec 22
WHEAT
Mar 27
@W7H
584'2
584'2
584'2
584'2
584'2
0'0
584'2
7:00P Dec 22
WHEAT
May 27
@W7K
592'4
587'4
0'0
592'4
1:15P Dec 22
WHEAT
Jul 27
@W7N
593'0
587'6
0'0
593'0
1:15P Dec 22
WHEAT
Sep 27
@W7U
603'6
599'6
0'0
603'6
1:15P Dec 22
WHEAT
Dec 27
@W7Z
621'2
622'0
0'0
621'2
1:15P Dec 22
WHEAT
Mar 28
@W8H
633'0
0'0
633'0
1:15P Dec 22
WHEAT
May 28
@W8K
636'2
0'0
636'2
1:15P Dec 22
WHEAT
Jul 28
@W8N
635'2
619'0
0'0
635'2
1:15P Dec 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
521'2
520'6
521'6
520'2
521'2
0'0
521'2
7:41P Dec 22
KC HRW WHEAT
May 26
@KW6K
534'0
533'2
534'0
532'6
534'0
0'0
534'0
7:40P Dec 22
KC HRW WHEAT
Jul 26
@KW6N
547'2
546'4
547'2
546'0
547'2
0'0
547'2
7:31P Dec 22
KC HRW WHEAT
Sep 26
@KW6U
562'2
560'6
560'6
560'6
560'6
-1'4
562'2
7:00P Dec 22
KC HRW WHEAT
Dec 26
@KW6Z
581'2
581'0
581'0
580'0
580'0
-1'2
581'2
7:00P Dec 22
KC HRW WHEAT
Mar 27
@KW7H
591'2
590'6
5'6
597'0
s
1:15P Dec 22
KC HRW WHEAT
May 27
@KW7K
599'6
600'6
5'2
605'0
s
1:15P Dec 22
KC HRW WHEAT
Jul 27
@KW7N
602'2
606'2
606'6
606'2
606'6
5'0
607'2
s
1:15P Dec 22
KC HRW WHEAT
Sep 27
@KW7U
607'4
599'0
6'4
614'0
s
1:15P Dec 22
KC HRW WHEAT
Dec 27
@KW7Z
624'0
620'0
6'2
630'2
s
1:15P Dec 22
KC HRW WHEAT
Mar 28
@KW8H
634'0
6'2
640'2
s
1:15P Dec 22
KC HRW WHEAT
May 28
@KW8K
630'6
6'2
637'0
s
1:15P Dec 22
KC HRW WHEAT
Jul 28
@KW8N
618'4
6'2
624'6
s
1:15P Dec 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 26
@MW6H
5.8000
5.7900
5.7900
5.7700
5.7750
-0.0250
5.8000
7:39P Dec 22
HARD RED SPR...
May 26
@MW6K
5.8850
5.8750
5.9050
5.8750
5.8900
0.0200
5.9050
s
1:30P Dec 22
HARD RED SPR...
Jul 26
@MW6N
6.0125
6.0000
6.0325
6.0000
6.0250
0.0200
6.0325
s
1:30P Dec 22
HARD RED SPR...
Sep 26
@MW6U
6.1675
6.1675
6.1950
6.1675
6.1700
0.0200
6.1875
s
1:30P Dec 22
HARD RED SPR...
Dec 26
@MW6Z
6.3475
6.3525
6.3850
6.3525
6.3775
0.0275
6.3750
s
1:30P Dec 22
HARD RED SPR...
Mar 27
@MW7H
6.4850
6.4900
6.4975
6.4850
6.4850
0.0000
6.4850
s
1:30P Dec 22
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 (@W6H)
Exchange:
CBOT
Last Trade:
515'0
Change:
-0'4
Bid:
514'6
Ask:
515'0
Today's High:
515'2
Today's Low:
513'6
Volume:
39,997
Open:
514'2
Settle:
515'4
Prev:
515'4
Contract High:
Contract Low:
Updated:
Dec-22-2025
7:43:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff
–
Posted at Friday, December 19, 2025 1:17PM CST
@W6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation. For full disclaimer
click here