Eichelberger Milling Inc. & Eichelberger Farms

			Home Cash Bids Real Time Quotes Nat'l Daily Base About Us Admin Login Ag Mktng Services DTN DTN Ag Headlines Futures Headline News Market News Weather Market Carlot Pork Report Charts Portfolio Options Futures Futures Markets Weekly D.L.

(800) 475-5100 or (319) 256-5100

Futures Markets

Options

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	536'2				535'0	0'0	536'2	1:15P Dec 09
WHEAT Mar 26	@W6H	534'4	534'0	535'0	533'0	534'0	-0'4	534'4	9:50P Dec 09
WHEAT May 26	@W6K	542'0	541'6	542'2	540'6	541'4	-0'4	542'0	9:49P Dec 09
WHEAT Jul 26	@W6N	550'0	549'4	550'4	549'0	549'6	-0'2	550'0	9:48P Dec 09
WHEAT Sep 26	@W6U	562'2	561'0	562'4	561'0	562'0	-0'2	562'2	9:27P Dec 09
WHEAT Dec 26	@W6Z	578'0	577'4	578'0	577'4	577'4	-0'4	578'0	8:09P Dec 09
WHEAT Mar 27	@W7H	591'0				591'0	0'0	591'0	1:15P Dec 09
WHEAT May 27	@W7K	596'0				597'2	0'0	596'0	1:15P Dec 09
WHEAT Jul 27	@W7N	591'4				588'6	0'0	591'4	1:15P Dec 09
WHEAT Sep 27	@W7U	597'4				600'0	0'0	597'4	1:15P Dec 09
WHEAT Dec 27	@W7Z	611'2					0'0	611'2	1:15P Dec 09
WHEAT Mar 28	@W8H	623'0					0'0	623'0	1:15P Dec 09
WHEAT May 28	@W8K	626'2					0'0	626'2	1:15P Dec 09
WHEAT Jul 28	@W8N	623'0					0'0	623'0	1:15P Dec 09
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	521'0				519'6	-0'6	520'2s	1:15P Dec 09
KC HRW WHEAT Mar 26	@KW6H	527'0	527'0	528'0	526'2	527'4	0'4	527'0	9:49P Dec 09
KC HRW WHEAT May 26	@KW6K	538'4	537'6	539'2	537'4	538'4	0'0	538'4	9:50P Dec 09
KC HRW WHEAT Jul 26	@KW6N	550'4	549'4	551'0	549'4	550'4	0'0	550'4	9:50P Dec 09
KC HRW WHEAT Sep 26	@KW6U	565'4	565'6	566'0	565'6	566'0	0'4	565'4	7:07P Dec 09
KC HRW WHEAT Dec 26	@KW6Z	584'4	584'6	584'6	584'6	584'6	0'2	584'4	7:06P Dec 09
KC HRW WHEAT Mar 27	@KW7H	601'2	599'2	599'6	599'2	599'4	-0'6	600'4s	1:15P Dec 09
KC HRW WHEAT May 27	@KW7K	610'4				612'2	-2'0	608'4s	1:15P Dec 09
KC HRW WHEAT Jul 27	@KW7N	606'0				600'0	-2'0	604'0s	1:15P Dec 09
KC HRW WHEAT Sep 27	@KW7U	606'6				603'6	-2'0	604'6s	1:15P Dec 09
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'2	617'6s	1:15P Dec 09
KC HRW WHEAT Mar 28	@KW8H	627'4					0'2	627'6s	1:15P Dec 09
KC HRW WHEAT May 28	@KW8K	624'2					0'2	624'4s	1:15P Dec 09
KC HRW WHEAT Jul 28	@KW8N	610'2					0'2	610'4s	1:15P Dec 09
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8150				5.8100	0.0000	5.8150s	1:30P Dec 09
HARD RED SPR... Mar 26	@MW6H	5.7625	5.7600	5.7600	5.7500	5.7500	-0.0125	5.7625	7:00P Dec 09
HARD RED SPR... May 26	@MW6K	5.8075	5.8025	5.8625	5.8025	5.8525	0.0500	5.8575s	1:30P Dec 09
HARD RED SPR... Jul 26	@MW6N	5.9300	5.9450	5.9875	5.9350	5.9725	0.0450	5.9750s	1:30P Dec 09
HARD RED SPR... Sep 26	@MW6U	6.0850	6.1175	6.1400	6.0950	6.1250	0.0475	6.1325s	1:30P Dec 09
HARD RED SPR... Dec 26	@MW6Z	6.2825	6.2875	6.3075	6.2575	6.3075	0.0225	6.3050s	1:30P Dec 09
HARD RED SPR... Mar 27	@MW7H	6.4050				6.4050	0.0225	6.4275s	1:30P Dec 09
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:	535'0
Change:	0'0
Bid:	533'6
Ask:	538'0
Today's High:
Today's Low:
Volume:	14
Open:
Settle:	536'2
Prev:	536'2
Contract High:
Contract Low:
Updated:	Dec-09-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@W5Z

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

	Copyright DTN. All rights reserved. Disclaimer.