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	531'0	535'0	535'0	535'0	535'0	4'0	531'0	7:11P Nov 30
WHEAT Mar 26	@W6H	538'4	539'0	541'0	538'0	541'0	2'4	538'4	7:11P Nov 30
WHEAT May 26	@W6K	546'6	547'4	549'2	546'4	549'2	2'4	546'6	7:10P Nov 30
WHEAT Jul 26	@W6N	555'0	555'0	557'6	554'4	557'6	2'6	555'0	7:10P Nov 30
WHEAT Sep 26	@W6U	567'6	567'6	569'6	567'6	569'6	2'0	567'6	7:08P Nov 30
WHEAT Dec 26	@W6Z	584'0				584'2	0'0	584'0	12:01P Nov 28
WHEAT Mar 27	@W7H	597'2				597'2	0'0	597'2	12:00P Nov 28
WHEAT May 27	@W7K	601'2				601'4	0'0	601'2	12:00P Nov 28
WHEAT Jul 27	@W7N	596'2	592'4	592'4	592'4	592'4	-3'6	596'2	7:00P Nov 30
WHEAT Sep 27	@W7U	599'6				600'2	0'0	599'6	12:00P Nov 28
WHEAT Dec 27	@W7Z	613'4					0'0	613'4	12:00P Nov 28
WHEAT Mar 28	@W8H	625'2					0'0	625'2	12:00P Nov 28
WHEAT May 28	@W8K	628'4					0'0	628'4	12:00P Nov 28
WHEAT Jul 28	@W8N	619'0					0'0	619'0	12:00P Nov 28
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	517'2	516'4	521'2	513'4	519'4	0'4	517'6s	12:00P Nov 28
KC HRW WHEAT Mar 26	@KW6H	527'4	527'4	532'2	527'4	532'2	4'6	527'4	7:10P Nov 30
KC HRW WHEAT May 26	@KW6K	539'0	539'6	543'4	539'4	543'4	4'4	539'0	7:10P Nov 30
KC HRW WHEAT Jul 26	@KW6N	551'0	552'2	555'6	552'2	555'6	4'6	551'0	7:10P Nov 30
KC HRW WHEAT Sep 26	@KW6U	568'2	561'6	569'6	561'6	565'0	-2'6	565'4s	12:00P Nov 28
KC HRW WHEAT Dec 26	@KW6Z	583'6	586'4	586'4	586'4	586'4	2'6	583'6	7:00P Nov 30
KC HRW WHEAT Mar 27	@KW7H	599'4	593'4	600'6	592'4	597'4	-2'2	597'2s	12:00P Nov 28
KC HRW WHEAT May 27	@KW7K	602'4	596'0	602'2	595'4	597'0	-1'4	601'0s	12:00P Nov 28
KC HRW WHEAT Jul 27	@KW7N	596'4				591'0	-1'4	595'0s	12:00P Nov 28
KC HRW WHEAT Sep 27	@KW7U	608'2				598'0	-1'4	606'6s	12:00P Nov 28
KC HRW WHEAT Dec 27	@KW7Z	617'6	615'0	615'0	615'0	615'0	-0'2	617'4s	12:00P Nov 28
KC HRW WHEAT Mar 28	@KW8H	627'6					-0'2	627'4s	12:00P Nov 28
KC HRW WHEAT May 28	@KW8K	624'4					-0'2	624'2s	12:00P Nov 28
KC HRW WHEAT Jul 28	@KW8N	609'6					0'2	610'0s	12:00P Nov 28
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7650	5.8000	5.8000	5.7300	5.7925	0.0275	5.7925s	1:30P Nov 28
HARD RED SPR... Mar 26	@MW6H	5.7800	5.7800	5.7800	5.7800	5.7800	0.0000	5.7800	7:10P Nov 30
HARD RED SPR... May 26	@MW6K	5.8750	5.8825	5.9125	5.8500	5.8525	-0.0225	5.8525s	1:30P Nov 28
HARD RED SPR... Jul 26	@MW6N	5.9950	6.0000	6.0375	5.9800	5.9800	-0.0225	5.9725s	1:30P Nov 28
HARD RED SPR... Sep 26	@MW6U	6.1425	6.1625	6.1925	6.1450	6.1450	-0.0150	6.1275s	1:30P Nov 28
HARD RED SPR... Dec 26	@MW6Z	6.3225	6.3500	6.3700	6.3500	6.3700	-0.0100	6.3125s	1:30P Nov 28
HARD RED SPR... Mar 27	@MW7H	6.4350				6.5000	0.0000	6.4350s	1:30P Nov 28
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:	530'0
Change:	0'0
Bid:	533'4
Ask:	535'4
Today's High:
Today's Low:
Volume:	1,198
Open:
Settle:	531'0
Prev:	531'0
Contract High:
Contract Low:
Updated:	Nov-28-2025 12:00:00PM
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.