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
Jul 25
@W5N
544'4
545'0
548'4
541'0
547'0
2'4
544'4
8:35A May 23
WHEAT
Sep 25
@W5U
560'4
561'0
564'2
557'2
562'6
2'2
560'4
8:35A May 23
WHEAT
Dec 25
@W5Z
583'2
583'6
586'4
579'4
585'2
2'0
583'2
8:35A May 23
WHEAT
Mar 26
@W6H
603'0
603'0
606'0
599'2
604'4
1'4
603'0
8:35A May 23
WHEAT
May 26
@W6K
614'4
615'2
617'2
610'6
617'0
2'4
614'4
8:34A May 23
WHEAT
Jul 26
@W6N
621'2
621'4
623'2
618'2
623'2
2'0
621'2
8:33A May 23
WHEAT
Sep 26
@W6U
633'0
634'0
634'0
631'0
631'0
-2'0
633'0
7:01A May 23
WHEAT
Dec 26
@W6Z
648'4
646'2
646'2
646'2
646'2
-2'2
648'4
6:33A May 23
WHEAT
Mar 27
@W7H
660'4
667'0
0'0
660'4
1:15P May 22
WHEAT
May 27
@W7K
665'2
664'0
0'0
665'2
1:15P May 22
WHEAT
Jul 27
@W7N
654'6
631'4
0'0
654'6
1:15P May 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
540'0
539'0
543'4
534'2
541'6
1'6
540'0
8:35A May 23
HARD RED WIN...
Sep 25
@KW5U
555'0
555'4
558'2
549'2
556'6
1'6
555'0
8:35A May 23
HARD RED WIN...
Dec 25
@KW5Z
577'2
578'2
580'2
571'4
579'2
2'0
577'2
8:35A May 23
HARD RED WIN...
Mar 26
@KW6H
596'6
597'4
599'6
591'0
598'2
1'4
596'6
8:35A May 23
HARD RED WIN...
May 26
@KW6K
607'2
607'4
610'0
602'2
609'0
1'6
607'2
8:35A May 23
HARD RED WIN...
Jul 26
@KW6N
613'6
613'6
615'2
613'6
615'2
1'4
613'6
7:01P May 22
HARD RED WIN...
Sep 26
@KW6U
624'2
606'6
0'0
624'2
s
1:15P May 22
HARD RED WIN...
Dec 26
@KW6Z
640'2
617'0
0'0
640'2
s
1:15P May 22
HARD RED WIN...
Mar 27
@KW7H
650'6
688'4
0'0
650'6
s
1:15P May 22
HARD RED WIN...
May 27
@KW7K
647'4
0'0
647'4
s
1:15P May 22
HARD RED WIN...
Jul 27
@KW7N
630'4
0'0
630'4
s
1:15P May 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
600'2
599'6
607'2
598'2
605'2
5'0
600'2
8:35A May 23
HARD RED SPR...
Sep 25
@MW5U
614'0
613'6
621'0
612'6
619'0
5'0
614'0
8:35A May 23
HARD RED SPR...
Dec 25
@MW5Z
633'4
635'0
640'0
635'0
638'2
4'6
633'4
8:35A May 23
HARD RED SPR...
Mar 26
@MW6H
651'2
656'4
657'2
656'4
657'2
6'0
651'2
8:31A May 23
HARD RED SPR...
May 26
@MW6K
663'2
658'2
662'4
654'4
660'2
-2'4
660'6
s
1:32P May 22
HARD RED SPR...
Jul 26
@MW6N
669'2
674'4
674'4
674'4
674'4
5'2
669'2
8:30A May 23
HARD RED SPR...
Sep 26
@MW6U
673'4
679'0
679'0
679'0
679'0
5'4
673'4
8:31A May 23
HARD RED SPR...
Dec 26
@MW6Z
686'2
680'4
680'4
674'6
674'6
-6'0
680'2
s
1:32P May 22
HARD RED SPR...
Mar 27
@MW7H
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5N)
Exchange:
CBOT
Last Trade:
547'0
Change:
2'4
Bid:
546'6
Ask:
547'0
Today's High:
548'4
Today's Low:
541'0
Volume:
85,214
Open:
545'0
Settle:
544'4
Prev:
544'4
Contract High:
Contract Low:
Updated:
May-23-2025
8:35:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Ag Groups Urge Congress to Act on Surface Transportation Reauthorization
Editorial Staff
–
Posted at Monday, May 12, 2025 9:51AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.