Zeeland Farm Services, Inc.

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 25	@W5Z	536'0				538'2	0'0	536'0	1:15P Dec 08
WHEAT Mar 26	@W6H	534'6	535'4	537'6	532'4	532'6	-2'0	534'6	6:33A Dec 09
WHEAT May 26	@W6K	542'2	542'6	545'0	540'2	540'2	-2'0	542'2	6:33A Dec 09
WHEAT Jul 26	@W6N	550'2	550'6	553'0	548'2	548'4	-1'6	550'2	6:33A Dec 09
WHEAT Sep 26	@W6U	562'6	562'4	565'2	561'0	561'0	-1'6	562'6	6:33A Dec 09
WHEAT Dec 26	@W6Z	578'2	578'0	581'0	577'0	577'0	-1'2	578'2	6:29A Dec 09
WHEAT Mar 27	@W7H	591'4	592'6	592'6	592'2	592'4	1'0	591'4	5:58A Dec 09
WHEAT May 27	@W7K	595'6				595'4	0'0	595'6	1:15P Dec 08
WHEAT Jul 27	@W7N	591'4				595'2	0'0	591'4	1:15P Dec 08
WHEAT Sep 27	@W7U	598'6	600'0	600'0	600'0	600'0	1'2	598'6	6:17A Dec 09
WHEAT Dec 27	@W7Z	612'2					0'0	612'2	1:15P Dec 08
WHEAT Mar 28	@W8H	624'0					0'0	624'0	1:15P Dec 08
WHEAT May 28	@W8K	627'2					0'0	627'2	1:15P Dec 08
WHEAT Jul 28	@W8N	624'0					0'0	624'0	1:15P Dec 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	523'2	521'6	521'6	519'6	519'6	-2'2	521'0s	1:16P Dec 08
KC HRW WHEAT Mar 26	@KW6H	526'4	527'0	530'2	525'0	525'0	-1'4	526'4	6:33A Dec 09
KC HRW WHEAT May 26	@KW6K	538'0	538'2	541'6	536'2	536'2	-1'6	538'0	6:33A Dec 09
KC HRW WHEAT Jul 26	@KW6N	550'6	551'0	554'2	548'4	548'4	-2'2	550'6	6:33A Dec 09
KC HRW WHEAT Sep 26	@KW6U	565'4	566'6	567'6	563'6	563'6	-1'6	565'4	6:33A Dec 09
KC HRW WHEAT Dec 26	@KW6Z	584'6	585'0	586'6	582'6	582'6	-2'0	584'6	6:33A Dec 09
KC HRW WHEAT Mar 27	@KW7H	605'2	604'2	604'2	600'6	601'6	-4'0	601'2s	1:15P Dec 08
KC HRW WHEAT May 27	@KW7K	612'2	609'2	612'2	609'2	612'2	-1'6	610'4s	1:15P Dec 08
KC HRW WHEAT Jul 27	@KW7N	607'2				600'0	-1'2	606'0s	1:15P Dec 08
KC HRW WHEAT Sep 27	@KW7U	608'0				603'6	-1'2	606'6s	1:15P Dec 08
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'0	617'4s	1:15P Dec 08
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Dec 08
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Dec 08
KC HRW WHEAT Jul 28	@KW8N	610'2					0'0	610'2s	1:15P Dec 08
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 08
HARD RED SPR... Mar 26	@MW6H	5.7125	5.7050	5.7300	5.7050	5.7300	0.0175	5.7125	6:33A Dec 09
HARD RED SPR... May 26	@MW6K	5.8075	5.8025	5.8250	5.8025	5.8250	0.0175	5.8075	6:33A Dec 09
HARD RED SPR... Jul 26	@MW6N	5.9475	5.9800	5.9800	5.9325	5.9325	-0.0175	5.9300s	1:30P Dec 08
HARD RED SPR... Sep 26	@MW6U	6.0850	6.1175	6.1175	6.1175	6.1175	0.0325	6.0850	4:33A Dec 09
HARD RED SPR... Dec 26	@MW6Z	6.3025				6.3125	-0.0200	6.2825s	1:30P Dec 08
HARD RED SPR... Mar 27	@MW7H	6.4250	6.4050	6.4050	6.4050	6.4050	-0.0200	6.4050s	1:30P Dec 08
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:	538'2
Change:	0'0
Bid:	533'6
Ask:	537'0
Today's High:
Today's Low:
Volume:	31
Open:
Settle:	536'0
Prev:	536'0
Contract High:
Contract Low:
Updated:	Dec-08-2025 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.