FJ Krob and Company

Charts Weather Headline News DTN Ag Headlines Grain Futures Markets Portfolio Options Livestock

Home
Grain Bids
Agronomy
Feed
Locations
Walker
Rowley
Solon

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	527'0	528'4	529'0	525'4	526'6	-0'2	527'0	12:32A Nov 24
WHEAT Mar 26	@W6H	539'6	540'6	541'6	538'2	539'2	-0'4	539'6	12:32A Nov 24
WHEAT May 26	@W6K	548'2	549'6	550'2	547'0	548'0	-0'2	548'2	12:32A Nov 24
WHEAT Jul 26	@W6N	557'0	557'6	559'0	555'6	556'4	-0'4	557'0	12:09A Nov 24
WHEAT Sep 26	@W6U	569'0	570'6	571'2	568'0	569'0	0'0	569'0	12:28A Nov 24
WHEAT Dec 26	@W6Z	584'4	586'4	586'4	584'0	585'2	0'6	584'4	9:55P Nov 23
WHEAT Mar 27	@W7H	597'4				599'6	2'2	597'4	1:18P Nov 21
WHEAT May 27	@W7K	602'0				617'2	0'0	602'0	1:15P Nov 21
WHEAT Jul 27	@W7N	596'6				608'2	0'0	596'6	1:15P Nov 21
WHEAT Sep 27	@W7U	599'4				600'2	0'0	599'4	1:15P Nov 21
WHEAT Dec 27	@W7Z	613'2					0'0	613'2	1:15P Nov 21
WHEAT Mar 28	@W8H	625'0					0'0	625'0	1:15P Nov 21
WHEAT May 28	@W8K	628'2					0'0	628'2	1:15P Nov 21
WHEAT Jul 28	@W8N	615'4					0'0	615'4	1:15P Nov 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	511'0	513'0	513'0	509'4	510'6	-0'2	511'0	9:55P Nov 23
KC HRW WHEAT Mar 26	@KW6H	526'2	527'0	527'2	524'6	525'2	-1'0	526'2	12:29A Nov 24
KC HRW WHEAT May 26	@KW6K	538'2	539'0	539'2	536'6	537'2	-1'0	538'2	11:43P Nov 23
KC HRW WHEAT Jul 26	@KW6N	550'6	551'6	552'0	549'2	549'2	-1'4	550'6	12:09A Nov 24
KC HRW WHEAT Sep 26	@KW6U	564'6	566'6	566'6	563'4	563'6	-1'0	564'6	7:05P Nov 23
KC HRW WHEAT Dec 26	@KW6Z	582'6	583'0	583'0	582'2	582'2	-0'4	582'6	9:55P Nov 23
KC HRW WHEAT Mar 27	@KW7H	596'0				609'2	0'6	596'6s	1:15P Nov 21
KC HRW WHEAT May 27	@KW7K	601'6				617'0	0'6	602'4s	1:15P Nov 21
KC HRW WHEAT Jul 27	@KW7N	596'0				614'0	0'4	596'4s	1:15P Nov 21
KC HRW WHEAT Sep 27	@KW7U	608'0				598'0	0'4	608'4s	1:15P Nov 21
KC HRW WHEAT Dec 27	@KW7Z	616'0					1'4	617'4s	1:15P Nov 21
KC HRW WHEAT Mar 28	@KW8H	626'0					1'4	627'4s	1:15P Nov 21
KC HRW WHEAT May 28	@KW8K	622'6					1'4	624'2s	1:15P Nov 21
KC HRW WHEAT Jul 28	@KW8N	608'0					1'4	609'4s	1:15P Nov 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.6500	5.6500	5.6775	5.6400	5.6400	-0.0100	5.6500	11:07P Nov 23
HARD RED SPR... Mar 26	@MW6H	5.7525	5.7525	5.7525	5.7300	5.7400	-0.0125	5.7525	11:58P Nov 23
HARD RED SPR... May 26	@MW6K	5.8550	5.8500	5.8500	5.8500	5.8500	-0.0050	5.8550	9:04P Nov 23
HARD RED SPR... Jul 26	@MW6N	5.9800	5.9700	5.9700	5.9700	5.9700	-0.0100	5.9800	11:58P Nov 23
HARD RED SPR... Sep 26	@MW6U	6.1325	6.1325	6.1325	6.1325	6.1325	0.0000	6.1325	7:00P Nov 23
HARD RED SPR... Dec 26	@MW6Z	6.3425	6.3375	6.3825	6.3225	6.3225	-0.0325	6.3100s	1:30P Nov 21
HARD RED SPR... Mar 27	@MW7H	6.4475	6.4200	6.4800	6.4200	6.4200	-0.0275	6.4200s	1:30P Nov 21
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Sep 28	@MW8U
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:	526'6
Change:	-0'2
Bid:	526'4
Ask:	527'0
Today's High:	529'0
Today's Low:	525'4
Volume:	32,622
Open:	528'4
Settle:	527'0
Prev:	527'0
Contract High:
Contract Low:
Updated:	Nov-24-2025 12:32:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, November 21, 2025 11:48AM CST

@W5Z

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