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	527'2	526'6	545'6	525'6	544'2	17'0	527'2	12:36P Nov 17
WHEAT Mar 26	@W6H	541'4	541'0	559'6	540'4	558'2	16'6	541'4	12:36P Nov 17
WHEAT May 26	@W6K	552'0	553'6	568'6	551'0	567'6	15'6	552'0	12:36P Nov 17
WHEAT Jul 26	@W6N	562'4	563'2	578'0	561'2	576'6	14'2	562'4	12:33P Nov 17
WHEAT Sep 26	@W6U	575'6	576'6	590'4	575'0	589'0	13'2	575'6	12:35P Nov 17
WHEAT Dec 26	@W6Z	592'6	593'6	606'4	592'0	605'2	12'4	592'6	12:34P Nov 17
WHEAT Mar 27	@W7H	606'4	607'4	619'6	607'4	619'2	12'6	606'4	12:14P Nov 17
WHEAT May 27	@W7K	611'6				612'0	0'0	611'6	1:15P Nov 14
WHEAT Jul 27	@W7N	606'4				614'6	0'0	606'4	1:15P Nov 14
WHEAT Sep 27	@W7U	612'6				612'0	0'0	612'6	1:15P Nov 14
WHEAT Dec 27	@W7Z	626'6					0'0	626'6	1:15P Nov 14
WHEAT Mar 28	@W8H	638'4					0'0	638'4	1:15P Nov 14
WHEAT May 28	@W8K	641'6					0'0	641'6	1:15P Nov 14
WHEAT Jul 28	@W8N	629'0					0'0	629'0	1:15P Nov 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	515'2	517'0	533'0	514'0	530'2	15'0	515'2	12:36P Nov 17
KC HRW WHEAT Mar 26	@KW6H	531'0	531'4	548'2	529'6	545'4	14'4	531'0	12:36P Nov 17
KC HRW WHEAT May 26	@KW6K	543'4	544'2	560'0	542'2	557'2	13'6	543'4	12:36P Nov 17
KC HRW WHEAT Jul 26	@KW6N	556'4	560'6	572'0	555'6	569'4	13'0	556'4	12:36P Nov 17
KC HRW WHEAT Sep 26	@KW6U	571'4	573'4	586'6	571'0	584'0	12'4	571'4	12:33P Nov 17
KC HRW WHEAT Dec 26	@KW6Z	590'0	591'0	605'2	589'2	601'6	11'6	590'0	12:25P Nov 17
KC HRW WHEAT Mar 27	@KW7H	603'4	616'0	616'0	616'0	616'0	12'4	603'4	10:26A Nov 17
KC HRW WHEAT May 27	@KW7K	621'6				617'0	-12'2	609'4s	1:15P Nov 14
KC HRW WHEAT Jul 27	@KW7N	602'4	614'0	614'0	614'0	614'0	11'4	602'4	10:31A Nov 17
KC HRW WHEAT Sep 27	@KW7U	626'6				598'0	-12'2	614'4s	1:15P Nov 14
KC HRW WHEAT Dec 27	@KW7Z	634'6					-12'2	622'4s	1:15P Nov 14
KC HRW WHEAT Mar 28	@KW8H	644'6					-12'2	632'4s	1:15P Nov 14
KC HRW WHEAT May 28	@KW8K	641'4					-12'2	629'2s	1:15P Nov 14
KC HRW WHEAT Jul 28	@KW8N	626'6					-12'2	614'4s	1:15P Nov 14
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.6475	5.6525	5.7675	5.6475	5.7450	0.0975	5.6475	12:35P Nov 17
HARD RED SPR... Mar 26	@MW6H	5.7625	5.7700	5.8575	5.7700	5.8300	0.0675	5.7625	12:36P Nov 17
HARD RED SPR... May 26	@MW6K	5.8700	5.8900	5.9500	5.8750	5.9300	0.0600	5.8700	12:33P Nov 17
HARD RED SPR... Jul 26	@MW6N	5.9900	6.0575	6.0675	6.0575	6.0600	0.0700	5.9900	8:53A Nov 17
HARD RED SPR... Sep 26	@MW6U	6.1550	6.1975	6.2300	6.1975	6.2000	0.0450	6.1550	12:33P Nov 17
HARD RED SPR... Dec 26	@MW6Z	6.3325	6.3600	6.4000	6.3600	6.4000	0.0675	6.3325	8:37A Nov 17
HARD RED SPR... Mar 27	@MW7H	6.5125				6.4600	-0.0675	6.4450s	1:30P Nov 14
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:	544'2
Change:	17'0
Bid:	544'2
Ask:	544'4
Today's High:	545'6
Today's Low:	525'6
Volume:	85,222
Open:	526'6
Settle:	527'2
Prev:	527'2
Contract High:
Contract Low:
Updated:	Nov-17-2025 12:36:00PM
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.

	Copyright DTN. All rights reserved. Disclaimer.