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
536'4
536'2
546'6
536'2
541'0
4'4
536'4
9:30A Jun 17
WHEAT
Sep 25
@W5U
552'2
552'6
562'0
552'6
556'4
4'2
552'2
9:30A Jun 17
WHEAT
Dec 25
@W5Z
573'6
574'2
582'6
573'6
577'4
3'6
573'6
9:30A Jun 17
WHEAT
Mar 26
@W6H
593'0
593'2
601'4
593'0
596'2
3'2
593'0
9:30A Jun 17
WHEAT
May 26
@W6K
604'0
605'0
612'0
604'4
607'2
3'2
604'0
9:29A Jun 17
WHEAT
Jul 26
@W6N
611'2
613'4
617'6
613'4
613'6
2'4
611'2
9:29A Jun 17
WHEAT
Sep 26
@W6U
623'6
627'4
627'4
625'4
625'4
1'6
623'6
12:31A Jun 17
WHEAT
Dec 26
@W6Z
640'4
640'2
647'2
640'2
644'0
3'4
640'4
9:16A Jun 17
WHEAT
Mar 27
@W7H
653'6
651'0
0'0
653'6
1:15P Jun 16
WHEAT
May 27
@W7K
658'0
664'0
0'0
658'0
1:15P Jun 16
WHEAT
Jul 27
@W7N
643'4
655'0
0'0
643'4
1:15P Jun 16
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
536'0
537'0
545'6
535'6
538'6
2'6
536'0
9:30A Jun 17
HARD RED WIN...
Sep 25
@KW5U
550'6
550'6
559'6
550'0
553'4
2'6
550'6
9:30A Jun 17
HARD RED WIN...
Dec 25
@KW5Z
572'2
572'2
581'0
572'0
574'6
2'4
572'2
9:30A Jun 17
HARD RED WIN...
Mar 26
@KW6H
591'4
591'0
600'0
591'0
594'2
2'6
591'4
9:30A Jun 17
HARD RED WIN...
May 26
@KW6K
602'2
602'4
610'6
601'6
604'6
2'4
602'2
9:30A Jun 17
HARD RED WIN...
Jul 26
@KW6N
609'4
615'0
615'0
612'0
613'2
3'6
609'4
9:26A Jun 17
HARD RED WIN...
Sep 26
@KW6U
625'0
619'0
-3'6
621'2
s
1:15P Jun 16
HARD RED WIN...
Dec 26
@KW6Z
641'6
637'4
637'4
637'0
637'0
-3'4
638'2
s
1:15P Jun 16
HARD RED WIN...
Mar 27
@KW7H
653'6
688'4
-3'4
650'2
s
1:15P Jun 16
HARD RED WIN...
May 27
@KW7K
650'4
-3'4
647'0
s
1:15P Jun 16
HARD RED WIN...
Jul 27
@KW7N
633'4
-3'4
630'0
s
1:15P Jun 16
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
622'6
622'0
626'0
617'2
617'4
-5'2
622'6
9:30A Jun 17
HARD RED SPR...
Sep 25
@MW5U
636'0
636'0
639'2
630'6
631'0
-5'0
636'0
9:30A Jun 17
HARD RED SPR...
Dec 25
@MW5Z
653'6
653'6
657'0
648'6
649'0
-4'6
653'6
9:30A Jun 17
HARD RED SPR...
Mar 26
@MW6H
669'6
670'0
673'0
666'4
666'6
-3'0
669'6
9:25A Jun 17
HARD RED SPR...
May 26
@MW6K
684'4
684'4
684'4
677'0
678'0
-7'0
677'4
s
1:32P Jun 16
HARD RED SPR...
Jul 26
@MW6N
689'4
681'4
681'4
681'4
681'4
-6'4
683'0
s
1:32P Jun 16
HARD RED SPR...
Sep 26
@MW6U
682'2
675'2
675'2
674'6
674'6
-7'4
674'6
s
1:32P Jun 16
HARD RED SPR...
Dec 26
@MW6Z
689'6
689'6
-4'0
685'6
s
1:32P Jun 16
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:
541'2
Change:
4'6
Bid:
541'0
Ask:
541'2
Today's High:
546'6
Today's Low:
536'2
Volume:
77,417
Open:
536'2
Settle:
536'4
Prev:
536'4
Contract High:
Contract Low:
Updated:
Jun-17-2025
9:29:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
US DOT Rescinds "Burdensome" Transportation Related Regulations
Editorial Staff
–
Posted at Monday, June 16, 2025 2:44PM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.