BCT Gin

800-352-0573 Fax: 229-263-5031


Home

ABOUT BCT

BCT NEWS

NEWSLETTERS

CALENDAR

REAL TIME QUOTES

COTTONHOST

LDP

COTTON LDP

USDA REPORTS

ADMIN LOGIN

Futures Markets

Options

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	536'6	537'0	543'2	531'6	532'6	-4'0	536'6	9:30A Nov 20
WHEAT Mar 26	@W6H	549'4	549'2	555'2	544'2	544'4	-5'0	549'4	9:30A Nov 20
WHEAT May 26	@W6K	558'4	558'4	563'2	553'0	553'2	-5'2	558'4	9:30A Nov 20
WHEAT Jul 26	@W6N	567'0	567'0	571'4	561'6	561'6	-5'2	567'0	9:29A Nov 20
WHEAT Sep 26	@W6U	579'0	578'2	583'0	573'0	573'6	-5'2	579'0	9:28A Nov 20
WHEAT Dec 26	@W6Z	594'4	594'2	598'2	589'0	589'0	-5'4	594'4	9:29A Nov 20
WHEAT Mar 27	@W7H	607'6	607'4	608'4	604'4	604'6	-3'0	607'6	8:46A Nov 20
WHEAT May 27	@W7K	612'4				617'2	0'0	612'4	1:15P Nov 19
WHEAT Jul 27	@W7N	608'2	608'2	608'2	608'2	608'2	0'0	608'2	1:26A Nov 20
WHEAT Sep 27	@W7U	614'4				612'0	0'0	614'4	1:15P Nov 19
WHEAT Dec 27	@W7Z	628'4					0'0	628'4	1:15P Nov 19
WHEAT Mar 28	@W8H	640'2					0'0	640'2	1:15P Nov 19
WHEAT May 28	@W8K	643'4					0'0	643'4	1:15P Nov 19
WHEAT Jul 28	@W8N	630'6					0'0	630'6	1:15P Nov 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	515'4	517'0	520'0	509'2	510'4	-5'0	515'4	9:30A Nov 20
KC HRW WHEAT Mar 26	@KW6H	531'6	532'4	536'2	526'0	527'0	-4'6	531'6	9:30A Nov 20
KC HRW WHEAT May 26	@KW6K	544'2	544'6	549'0	538'4	539'2	-5'0	544'2	9:30A Nov 20
KC HRW WHEAT Jul 26	@KW6N	557'2	557'4	560'6	551'2	552'0	-5'2	557'2	9:29A Nov 20
KC HRW WHEAT Sep 26	@KW6U	572'0	571'6	574'4	566'0	566'4	-5'4	572'0	9:29A Nov 20
KC HRW WHEAT Dec 26	@KW6Z	590'6	591'0	592'0	584'0	586'2	-4'4	590'6	9:22A Nov 20
KC HRW WHEAT Mar 27	@KW7H	615'2	608'0	609'2	608'0	609'2	-10'2	605'0s	1:15P Nov 19
KC HRW WHEAT May 27	@KW7K	621'0				617'0	-10'2	610'6s	1:15P Nov 19
KC HRW WHEAT Jul 27	@KW7N	615'4				614'0	-9'4	606'0s	1:15P Nov 19
KC HRW WHEAT Sep 27	@KW7U	627'4				598'0	-9'4	618'0s	1:15P Nov 19
KC HRW WHEAT Dec 27	@KW7Z	635'4					-9'4	626'0s	1:15P Nov 19
KC HRW WHEAT Mar 28	@KW8H	645'4					-9'4	636'0s	1:15P Nov 19
KC HRW WHEAT May 28	@KW8K	642'2					-9'4	632'6s	1:15P Nov 19
KC HRW WHEAT Jul 28	@KW8N	627'4					-9'4	618'0s	1:15P Nov 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8125	5.8050	5.8300	5.7850	5.7875	-0.0250	5.8125	9:30A Nov 20
HARD RED SPR... Mar 26	@MW6H	5.8575	5.8500	5.8675	5.8375	5.8400	-0.0175	5.8575	9:30A Nov 20
HARD RED SPR... May 26	@MW6K	5.9475	5.9425	5.9550	5.9275	5.9275	-0.0200	5.9475	9:30A Nov 20
HARD RED SPR... Jul 26	@MW6N	6.0650	6.0525	6.0600	6.0400	6.0450	-0.0200	6.0650	9:13A Nov 20
HARD RED SPR... Sep 26	@MW6U	6.2175	6.2100	6.2250	6.1750	6.1750	-0.0425	6.2175	9:25A Nov 20
HARD RED SPR... Dec 26	@MW6Z	6.3850	6.3575	6.3575	6.3325	6.3325	-0.0525	6.3850	9:05A Nov 20
HARD RED SPR... Mar 27	@MW7H	6.5000	6.4500	6.4500	6.4475	6.4475	-0.0525	6.5000	9:05A Nov 20
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:	532'6
Change:	-4'0
Bid:	532'4
Ask:	532'6
Today's High:	543'2
Today's Low:	531'6
Volume:	37,984
Open:	537'0
Settle:	536'6
Prev:	536'6
Contract High:
Contract Low:
Updated:	Nov-20-2025 9:30:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

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