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
Dec 25
@W5Z
507'2
508'0
513'4
506'4
508'0
-0'6
506'4
s
1:19P Oct 09
WHEAT
Mar 26
@W6H
525'2
525'0
530'0
523'6
525'0
-1'2
524'0
s
1:19P Oct 09
WHEAT
May 26
@W6K
537'6
537'6
541'2
535'6
537'2
-1'4
536'2
s
1:19P Oct 09
WHEAT
Jul 26
@W6N
550'6
550'2
552'6
548'0
548'6
-2'4
548'2
s
1:19P Oct 09
WHEAT
Sep 26
@W6U
565'0
565'0
566'4
562'0
562'6
-2'6
562'2
s
1:19P Oct 09
WHEAT
Dec 26
@W6Z
583'4
583'2
584'6
580'2
580'4
-3'0
580'4
s
1:15P Oct 09
WHEAT
Mar 27
@W7H
598'0
596'0
598'0
594'6
594'6
-3'2
594'6
s
1:15P Oct 09
WHEAT
May 27
@W7K
604'0
609'0
-3'0
601'0
s
1:15P Oct 09
WHEAT
Jul 27
@W7N
598'4
599'2
-3'4
595'0
s
1:15P Oct 09
WHEAT
Sep 27
@W7U
607'2
621'2
-3'4
603'6
s
1:15P Oct 09
WHEAT
Dec 27
@W7Z
621'2
-3'4
617'6
s
1:15P Oct 09
WHEAT
Mar 28
@W8H
633'0
-3'4
629'4
s
1:15P Oct 09
WHEAT
May 28
@W8K
636'2
-3'4
632'6
s
1:15P Oct 09
WHEAT
Jul 28
@W8N
623'4
-3'4
620'0
s
1:15P Oct 09
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 25
@KW5Z
493'2
494'0
498'2
489'4
490'4
-3'4
489'6
s
1:19P Oct 09
HARD RED WIN...
Mar 26
@KW6H
515'0
515'0
519'4
511'0
511'6
-3'6
511'2
s
1:19P Oct 09
HARD RED WIN...
May 26
@KW6K
529'6
530'0
533'6
525'6
526'6
-3'6
526'0
s
1:19P Oct 09
HARD RED WIN...
Jul 26
@KW6N
545'0
545'0
548'2
540'6
541'4
-4'0
541'0
s
1:19P Oct 09
HARD RED WIN...
Sep 26
@KW6U
560'2
560'6
563'6
555'6
556'4
-4'4
555'6
s
1:19P Oct 09
HARD RED WIN...
Dec 26
@KW6Z
579'2
579'6
580'0
574'2
575'0
-5'0
574'2
s
1:19P Oct 09
HARD RED WIN...
Mar 27
@KW7H
594'0
593'0
-5'2
588'6
s
1:15P Oct 09
HARD RED WIN...
May 27
@KW7K
600'2
-5'0
595'2
s
1:15P Oct 09
HARD RED WIN...
Jul 27
@KW7N
587'4
-5'0
582'4
s
1:15P Oct 09
HARD RED WIN...
Sep 27
@KW7U
601'2
-5'0
596'2
s
1:15P Oct 09
HARD RED WIN...
Dec 27
@KW7Z
619'0
-5'0
614'0
s
1:15P Oct 09
HARD RED WIN...
Mar 28
@KW8H
631'4
-5'0
626'4
s
1:15P Oct 09
HARD RED WIN...
May 28
@KW8K
628'2
-5'0
623'2
s
1:15P Oct 09
HARD RED WIN...
Jul 28
@KW8N
613'2
-5'0
608'2
s
1:15P Oct 09
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 25
@MW5Z
5.5550
5.5475
5.6500
5.5200
5.5700
0.0150
5.5700
s
1:30P Oct 09
HARD RED SPR...
Mar 26
@MW6H
5.7525
5.7400
5.8000
5.7350
5.7725
0.0200
5.7725
s
1:30P Oct 09
HARD RED SPR...
May 26
@MW6K
5.8950
5.8825
5.9375
5.8825
5.9125
0.0125
5.9075
s
1:30P Oct 09
HARD RED SPR...
Jul 26
@MW6N
6.0350
6.0675
6.0675
6.0275
6.0575
0.0075
6.0425
s
1:30P Oct 09
HARD RED SPR...
Sep 26
@MW6U
6.2000
6.2350
6.2350
6.2150
6.2350
0.0075
6.2075
s
1:30P Oct 09
HARD RED SPR...
Dec 26
@MW6Z
6.4425
6.4650
6.4650
6.4650
6.4650
0.0025
6.4450
s
1:30P Oct 09
HARD RED SPR...
Mar 27
@MW7H
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:
508'0
Change:
-0'6
Bid:
507'6
Ask:
507'6
Today's High:
513'4
Today's Low:
506'4
Volume:
76,266
Open:
508'0
Settle:
506'4
s
Prev:
507'2
Contract High:
Contract Low:
Updated:
Oct-09-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
US Winter Wheat Harvests Produce Sound Crops, Fit for Milling
Editorial Staff
–
Posted at Monday, October 6, 2025 7:08AM CDT
@W5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.