Rembrandt Enterprises Inc.

Home
About us
Cash Bids
Blogs and Forums
Farm Nutrients
Grain Policy

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	544'2	544'4	549'6	540'4	546'0	1'6	544'2	10:42A Nov 18
WHEAT Mar 26	@W6H	558'4	558'0	563'2	554'4	559'4	1'0	558'4	10:42A Nov 18
WHEAT May 26	@W6K	568'2	568'0	573'0	564'2	569'4	1'2	568'2	10:42A Nov 18
WHEAT Jul 26	@W6N	577'6	576'0	582'0	573'6	578'2	0'4	577'6	10:42A Nov 18
WHEAT Sep 26	@W6U	590'4	590'0	594'0	586'2	590'4	0'0	590'4	10:42A Nov 18
WHEAT Dec 26	@W6Z	607'0	607'6	610'0	602'4	605'4	-1'4	607'0	10:39A Nov 18
WHEAT Mar 27	@W7H	619'4	618'6	622'6	615'6	617'0	-2'4	619'4	9:28A Nov 18
WHEAT May 27	@W7K	624'4				612'0	0'0	624'4	1:15P Nov 17
WHEAT Jul 27	@W7N	619'2				614'6	0'0	619'2	1:15P Nov 17
WHEAT Sep 27	@W7U	625'2				612'0	0'0	625'2	1:15P Nov 17
WHEAT Dec 27	@W7Z	639'2					0'0	639'2	1:15P Nov 17
WHEAT Mar 28	@W8H	651'0					0'0	651'0	1:15P Nov 17
WHEAT May 28	@W8K	654'2					0'0	654'2	1:15P Nov 17
WHEAT Jul 28	@W8N	641'4					0'0	641'4	1:15P Nov 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	528'6	528'6	533'2	523'4	528'6	0'0	528'6	10:42A Nov 18
KC HRW WHEAT Mar 26	@KW6H	544'6	544'6	549'2	539'6	544'4	-0'2	544'6	10:42A Nov 18
KC HRW WHEAT May 26	@KW6K	556'4	556'4	561'4	552'2	557'0	0'4	556'4	10:41A Nov 18
KC HRW WHEAT Jul 26	@KW6N	569'0	569'0	573'6	565'2	569'2	0'2	569'0	10:42A Nov 18
KC HRW WHEAT Sep 26	@KW6U	583'6	585'0	587'4	580'0	581'0	-2'6	583'6	10:14A Nov 18
KC HRW WHEAT Dec 26	@KW6Z	602'2	603'0	604'4	599'4	602'0	-0'2	602'2	10:27A Nov 18
KC HRW WHEAT Mar 27	@KW7H	603'4	616'0	616'0	616'0	616'0	12'4	616'0s	1:15P Nov 17
KC HRW WHEAT May 27	@KW7K	609'4				617'0	12'2	621'6s	1:15P Nov 17
KC HRW WHEAT Jul 27	@KW7N	602'4	614'0	614'0	614'0	614'0	12'2	614'6s	1:15P Nov 17
KC HRW WHEAT Sep 27	@KW7U	614'4				598'0	12'2	626'6s	1:15P Nov 17
KC HRW WHEAT Dec 27	@KW7Z	622'4					12'2	634'6s	1:15P Nov 17
KC HRW WHEAT Mar 28	@KW8H	632'4					12'2	644'6s	1:15P Nov 17
KC HRW WHEAT May 28	@KW8K	629'2					12'2	641'4s	1:15P Nov 17
KC HRW WHEAT Jul 28	@KW8N	614'4					12'2	626'6s	1:15P Nov 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7375	5.7200	5.8000	5.7175	5.8000	0.0625	5.7375	10:42A Nov 18
HARD RED SPR... Mar 26	@MW6H	5.8125	5.8050	5.8575	5.8000	5.8325	0.0200	5.8125	10:43A Nov 18
HARD RED SPR... May 26	@MW6K	5.9075	5.8975	5.9325	5.8975	5.9225	0.0150	5.9075	10:43A Nov 18
HARD RED SPR... Jul 26	@MW6N	6.0250	6.0250	6.0600	6.0025	6.0475	0.0225	6.0250	10:15A Nov 18
HARD RED SPR... Sep 26	@MW6U	6.1825	6.1800	6.2000	6.1800	6.1975	0.0150	6.1825	10:29A Nov 18
HARD RED SPR... Dec 26	@MW6Z	6.3575	6.3800	6.3800	6.3800	6.3800	0.0225	6.3575	9:24A Nov 18
HARD RED SPR... Mar 27	@MW7H	6.4450				6.4600	0.0250	6.4700s	1:30P Nov 17
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:	546'0
Change:	1'6
Bid:	545'6
Ask:	546'2
Today's High:	549'6
Today's Low:	540'4
Volume:	64,246
Open:	544'4
Settle:	544'2
Prev:	544'2
Contract High:
Contract Low:
Updated:	Nov-18-2025 10:42:00AM
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.