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	503'6	504'6	512'0	502'4	510'6	7'0	503'6	11:43A Oct 23
WHEAT Mar 26	@W6H	519'4	519'4	527'0	518'4	526'2	6'6	519'4	11:43A Oct 23
WHEAT May 26	@W6K	530'2	531'6	537'6	529'0	537'0	6'6	530'2	11:43A Oct 23
WHEAT Jul 26	@W6N	541'2	543'2	548'4	540'2	548'0	6'6	541'2	11:40A Oct 23
WHEAT Sep 26	@W6U	554'6	556'0	561'2	554'0	560'6	6'0	554'6	11:43A Oct 23
WHEAT Dec 26	@W6Z	572'6	573'2	578'2	572'2	578'0	5'2	572'6	11:43A Oct 23
WHEAT Mar 27	@W7H	587'0	587'6	592'6	586'2	592'4	5'4	587'0	11:26A Oct 23
WHEAT May 27	@W7K	593'6				595'4	0'0	593'6	1:15P Oct 22
WHEAT Jul 27	@W7N	590'2				591'0	0'0	590'2	1:15P Oct 22
WHEAT Sep 27	@W7U	599'0				621'2	0'0	599'0	1:15P Oct 22
WHEAT Dec 27	@W7Z	613'0					0'0	613'0	1:15P Oct 22
WHEAT Mar 28	@W8H	624'6					0'0	624'6	1:15P Oct 22
WHEAT May 28	@W8K	628'0					0'0	628'0	1:15P Oct 22
WHEAT Jul 28	@W8N	615'2					0'0	615'2	1:15P Oct 22
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	488'4	488'2	499'4	488'2	498'2	9'6	488'4	11:43A Oct 23
HARD RED WIN... Mar 26	@KW6H	507'2	507'2	517'0	507'0	516'2	9'0	507'2	11:43A Oct 23
HARD RED WIN... May 26	@KW6K	520'4	522'6	529'6	520'2	528'6	8'2	520'4	11:32A Oct 23
HARD RED WIN... Jul 26	@KW6N	535'0	536'2	543'4	534'4	542'4	7'4	535'0	11:42A Oct 23
HARD RED WIN... Sep 26	@KW6U	549'4	551'0	557'4	549'6	557'0	7'4	549'4	11:25A Oct 23
HARD RED WIN... Dec 26	@KW6Z	567'6	571'0	573'4	571'0	573'4	5'6	567'6	10:51A Oct 23
HARD RED WIN... Mar 27	@KW7H	580'2	581'6	582'0	581'6	582'0	1'4	581'6s	1:15P Oct 22
HARD RED WIN... May 27	@KW7K	588'2				598'0	1'4	589'6s	1:15P Oct 22
HARD RED WIN... Jul 27	@KW7N	586'2				576'0	1'4	587'6s	1:15P Oct 22
HARD RED WIN... Sep 27	@KW7U	599'6	598'0	598'0	598'0	598'0	-1'6	599'6	9:47A Oct 23
HARD RED WIN... Dec 27	@KW7Z	615'6					0'4	616'2s	1:15P Oct 22
HARD RED WIN... Mar 28	@KW8H	628'2					0'4	628'6s	1:15P Oct 22
HARD RED WIN... May 28	@KW8K	625'0					0'4	625'4s	1:15P Oct 22
HARD RED WIN... Jul 28	@KW8N	610'2					0'4	610'6s	1:15P Oct 22
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.4775	5.4700	5.5550	5.4650	5.5425	0.0650	5.4775	11:44A Oct 23
HARD RED SPR... Mar 26	@MW6H	5.6775	5.6775	5.7425	5.6600	5.7250	0.0475	5.6775	11:43A Oct 23
HARD RED SPR... May 26	@MW6K	5.8075	5.8400	5.8675	5.7975	5.8675	0.0600	5.8075	11:26A Oct 23
HARD RED SPR... Jul 26	@MW6N	5.9400	5.9400	6.0025	5.9300	6.0025	0.0625	5.9400	11:26A Oct 23
HARD RED SPR... Sep 26	@MW6U	6.1075	6.1150	6.1550	6.1000	6.1525	0.0450	6.1075	10:29A Oct 23
HARD RED SPR... Dec 26	@MW6Z	6.2950	6.2725	6.3550	6.2725	6.3175	0.0225	6.2950	10:55A Oct 23
HARD RED SPR... Mar 27	@MW7H	6.4675				6.6200	0.0000	6.4675s	1:30P Oct 22
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:	510'6
Change:	7'0
Bid:	510'6
Ask:	511'0
Today's High:	512'0
Today's Low:	502'4
Volume:	45,473
Open:	504'6
Settle:	503'6
Prev:	503'6
Contract High:
Contract Low:
Updated:	Oct-23-2025 11:43:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

USACE Completes Underwater Sill as Mississippi River Levels Fall

Editorial Staff –

Posted at Monday, October 20, 2025 4:46PM CDT

@W5Z

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