Home
Contact Us
Customer Accounts
Sublette Coop
About Us
Directors
Login/Register
Articles & Bylaws
Departments
Accounting and Administration
Elevator / Grain / Marketing
Farm Supply
Farm Store
Tires
Nitrogen
Northeast Fuel
Fuel Prices
Petroleum Products
Semi-Load Pricing Update
Switchboard
DTN Ag Headlines
Market News
USDA Reports
National Biodiesel Board
Marketplace
Futures Markets
Charts
County LDP Rates
Cotton LDP Rates
Classified Ads
DTN Menus
Weather
Futures
Grain
Headline News
Options
Portfolio
Rain Gauge
Futures Markets
Options
Charts
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
556'0
558'0
558'0
558'0
558'0
2'0
556'0
7:00P Jul 02
WHEAT
Sep 25
@W5U
564'0
563'0
568'6
562'0
562'4
-1'4
564'0
1:19A Jul 03
WHEAT
Dec 25
@W5Z
584'0
582'2
588'4
582'0
583'0
-1'0
584'0
1:18A Jul 03
WHEAT
Mar 26
@W6H
601'2
599'4
606'0
599'4
600'2
-1'0
601'2
1:16A Jul 03
WHEAT
May 26
@W6K
611'6
613'6
617'0
611'2
611'6
0'0
611'6
1:16A Jul 03
WHEAT
Jul 26
@W6N
617'4
617'0
623'4
617'0
618'0
0'4
617'4
1:18A Jul 03
WHEAT
Sep 26
@W6U
628'6
633'6
633'6
629'2
629'2
0'4
628'6
10:29P Jul 02
WHEAT
Dec 26
@W6Z
644'0
648'6
649'2
644'2
644'2
0'2
644'0
10:29P Jul 02
WHEAT
Mar 27
@W7H
654'6
636'6
0'0
654'6
1:15P Jul 02
WHEAT
May 27
@W7K
657'4
642'4
0'0
657'4
1:15P Jul 02
WHEAT
Jul 27
@W7N
644'2
628'6
0'0
644'2
1:15P Jul 02
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
510'6
508'6
521'0
508'6
520'4
12'0
522'6
s
1:15P Jul 02
HARD RED WIN...
Sep 25
@KW5U
542'2
541'4
546'2
540'2
542'2
0'0
542'2
1:18A Jul 03
HARD RED WIN...
Dec 25
@KW5Z
566'0
564'2
570'4
564'2
566'0
0'0
566'0
1:17A Jul 03
HARD RED WIN...
Mar 26
@KW6H
587'2
586'2
591'4
586'2
587'2
0'0
587'2
1:17A Jul 03
HARD RED WIN...
May 26
@KW6K
600'4
600'4
604'4
600'2
600'6
0'2
600'4
1:18A Jul 03
HARD RED WIN...
Jul 26
@KW6N
610'0
610'0
614'2
610'0
610'4
0'4
610'0
10:53P Jul 02
HARD RED WIN...
Sep 26
@KW6U
609'4
607'6
621'6
607'6
621'6
13'4
623'0
s
1:15P Jul 02
HARD RED WIN...
Dec 26
@KW6Z
626'6
625'2
638'2
625'2
638'2
13'4
640'2
s
1:15P Jul 02
HARD RED WIN...
Mar 27
@KW7H
638'6
680'0
13'4
652'2
s
1:15P Jul 02
HARD RED WIN...
May 27
@KW7K
635'4
13'4
649'0
s
1:15P Jul 02
HARD RED WIN...
Jul 27
@KW7N
620'4
13'4
634'0
s
1:15P Jul 02
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.1025
5.9825
0.2150
6.3175
s
1:21P Jul 02
HARD RED SPR...
Sep 25
@MW5U
6.4900
6.4800
6.5000
6.4575
6.5000
0.0100
6.4900
12:25A Jul 03
HARD RED SPR...
Dec 25
@MW5Z
6.6725
6.6675
6.6700
6.6600
6.6700
-0.0025
6.6725
11:50P Jul 02
HARD RED SPR...
Mar 26
@MW6H
6.8325
6.8025
6.8025
6.8025
6.8025
-0.0300
6.8325
7:00P Jul 02
HARD RED SPR...
May 26
@MW6K
6.7200
6.6775
0.1950
6.9150
s
1:21P Jul 02
HARD RED SPR...
Jul 26
@MW6N
6.7400
6.9425
6.9425
6.9425
6.9425
0.2175
6.9575
s
1:21P Jul 02
HARD RED SPR...
Sep 26
@MW6U
6.6775
6.8450
6.8450
6.8450
6.8450
0.1775
6.8550
s
1:21P Jul 02
HARD RED SPR...
Dec 26
@MW6Z
6.8275
6.9000
0.1200
6.9475
s
1:21P Jul 02
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:
558'0
Change:
2'0
Bid:
552'4
Ask:
555'4
Today's High:
558'0
Today's Low:
558'0
Volume:
62
Open:
558'0
Settle:
556'0
Prev:
556'0
Contract High:
Contract Low:
Updated:
Jul-02-2025
7:00:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, June 27, 2025 11:26AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.