Sublette Coop

Futures Markets

Options

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	535'4	535'4	537'4	530'2	530'6	-4'6	535'4	9:42A Nov 07
WHEAT Mar 26	@W6H	549'6	549'2	551'2	544'2	544'4	-5'2	549'6	9:42A Nov 07
WHEAT May 26	@W6K	559'0	558'2	560'2	553'4	553'6	-5'2	559'0	9:42A Nov 07
WHEAT Jul 26	@W6N	569'0	566'2	570'0	563'6	564'0	-5'0	569'0	9:41A Nov 07
WHEAT Sep 26	@W6U	580'6	578'2	581'4	575'6	576'0	-4'6	580'6	9:40A Nov 07
WHEAT Dec 26	@W6Z	596'4	596'2	597'4	591'6	592'0	-4'4	596'4	9:40A Nov 07
WHEAT Mar 27	@W7H	609'0	608'6	609'2	605'0	605'6	-3'2	609'0	9:14A Nov 07
WHEAT May 27	@W7K	613'4	614'4	615'6	614'4	615'6	2'2	613'4	8:43A Nov 07
WHEAT Jul 27	@W7N	606'0				620'0	0'0	606'0	1:15P Nov 06
WHEAT Sep 27	@W7U	613'6				621'2	0'0	613'6	1:15P Nov 06
WHEAT Dec 27	@W7Z	627'6					0'0	627'6	1:15P Nov 06
WHEAT Mar 28	@W8H	639'4					0'0	639'4	1:15P Nov 06
WHEAT May 28	@W8K	642'6					0'0	642'6	1:15P Nov 06
WHEAT Jul 28	@W8N	630'0					0'0	630'0	1:15P Nov 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	522'2	521'6	525'4	518'4	520'0	-2'2	522'2	9:42A Nov 07
KC HRW WHEAT Mar 26	@KW6H	537'0	535'4	538'6	532'2	533'4	-3'4	537'0	9:41A Nov 07
KC HRW WHEAT May 26	@KW6K	548'2	546'2	549'4	543'0	544'4	-3'6	548'2	9:40A Nov 07
KC HRW WHEAT Jul 26	@KW6N	560'4	556'6	561'6	556'0	557'2	-3'2	560'4	9:41A Nov 07
KC HRW WHEAT Sep 26	@KW6U	574'2	571'0	575'2	570'6	571'4	-2'6	574'2	9:33A Nov 07
KC HRW WHEAT Dec 26	@KW6Z	591'6	591'4	591'4	589'0	589'0	-2'6	591'6	9:25A Nov 07
KC HRW WHEAT Mar 27	@KW7H	617'4	612'4	613'0	605'4	605'4	-12'4	605'0s	1:15P Nov 06
KC HRW WHEAT May 27	@KW7K	622'0	617'0	617'0	617'0	617'0	-12'0	610'0s	1:15P Nov 06
KC HRW WHEAT Jul 27	@KW7N	620'0				576'0	-14'2	605'6s	1:15P Nov 06
KC HRW WHEAT Sep 27	@KW7U	632'0				598'0	-14'2	617'6s	1:15P Nov 06
KC HRW WHEAT Dec 27	@KW7Z	640'0					-14'2	625'6s	1:15P Nov 06
KC HRW WHEAT Mar 28	@KW8H	650'0					-14'2	635'6s	1:15P Nov 06
KC HRW WHEAT May 28	@KW8K	646'6					-14'2	632'4s	1:15P Nov 06
KC HRW WHEAT Jul 28	@KW8N	632'0					-14'2	617'6s	1:15P Nov 06
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.5700	5.5600	5.6475	5.5500	5.6175	0.0475	5.5700	9:40A Nov 07
HARD RED SPR... Mar 26	@MW6H	5.7225	5.7225	5.8200	5.7150	5.7750	0.0525	5.7225	9:41A Nov 07
HARD RED SPR... May 26	@MW6K	5.8425	5.8725	5.9325	5.8575	5.8950	0.0525	5.8425	9:41A Nov 07
HARD RED SPR... Jul 26	@MW6N	5.9650	6.0075	6.0500	6.0075	6.0225	0.0575	5.9650	9:34A Nov 07
HARD RED SPR... Sep 26	@MW6U	6.1225	6.1600	6.2050	6.1600	6.1900	0.0675	6.1225	9:34A Nov 07
HARD RED SPR... Dec 26	@MW6Z	6.3050	6.3450	6.4000	6.3450	6.3650	0.0600	6.3050	8:36A Nov 07
HARD RED SPR... Mar 27	@MW7H	6.4175	6.4400	6.4600	6.4400	6.4600	0.0425	6.4175	8:36A Nov 07
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:	530'6
Change:	-4'6
Bid:	530'4
Ask:	530'6
Today's High:	537'4
Today's Low:	530'2
Volume:	119,141
Open:	535'4
Settle:	535'4
Prev:	535'4
Contract High:
Contract Low:
Updated:	Nov-07-2025 9:42:00AM
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.