Screven Gin Co., Inc.

Futures Markets

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	522'0	522'4	-4'4	527'0	5:43A Nov 24
WHEAT Mar 26	@W6H	539'6	540'6	541'6	534'2	535'0	-4'6	539'6	5:44A Nov 24
WHEAT May 26	@W6K	548'2	549'6	550'2	543'0	543'4	-4'6	548'2	5:36A Nov 24
WHEAT Jul 26	@W6N	557'0	557'6	559'0	552'0	552'4	-4'4	557'0	5:43A Nov 24
WHEAT Sep 26	@W6U	569'0	570'6	571'2	564'0	564'6	-4'2	569'0	5:37A Nov 24
WHEAT Dec 26	@W6Z	584'4	586'4	586'4	580'4	581'0	-3'4	584'4	5:36A Nov 24
WHEAT Mar 27	@W7H	597'4	596'6	596'6	594'0	594'0	-3'4	597'4	3:29A Nov 24
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	505'2	506'4	-4'4	511'0	5:30A Nov 24
KC HRW WHEAT Mar 26	@KW6H	526'2	527'0	527'2	520'4	522'2	-4'0	526'2	5:43A Nov 24
KC HRW WHEAT May 26	@KW6K	538'2	539'0	539'2	532'2	534'0	-4'2	538'2	5:36A Nov 24
KC HRW WHEAT Jul 26	@KW6N	550'6	551'6	552'0	545'2	546'4	-4'2	550'6	5:43A Nov 24
KC HRW WHEAT Sep 26	@KW6U	564'6	566'6	566'6	559'2	560'6	-4'0	564'6	5:36A Nov 24
KC HRW WHEAT Dec 26	@KW6Z	582'6	583'0	583'0	580'2	580'2	-2'4	582'6	1:59A Nov 24
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	5.6450	-0.0050	5.6500	4:54A Nov 24
HARD RED SPR... Mar 26	@MW6H	5.7525	5.7525	5.7525	5.7300	5.7350	-0.0175	5.7525	5:22A Nov 24
HARD RED SPR... May 26	@MW6K	5.8550	5.8500	5.8575	5.8400	5.8400	-0.0150	5.8550	5:22A Nov 24
HARD RED SPR... Jul 26	@MW6N	5.9800	5.9700	5.9700	5.9600	5.9600	-0.0200	5.9800	5:22A Nov 24
HARD RED SPR... Sep 26	@MW6U	6.1325	6.1325	6.1325	6.1200	6.1325	0.0000	6.1325	4:58A Nov 24
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
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:	522'4
Change:	-4'4
Bid:	522'4
Ask:	523'0
Today's High:	529'0
Today's Low:	522'0
Volume:	32,622
Open:	528'4
Settle:	527'0
Prev:	527'0
Contract High:
Contract Low:
Updated:	Nov-24-2025 5:43:00AM
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.