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
502'4
502'2
505'0
500'2
504'4
1'2
503'6
s
1:19P Oct 17
WHEAT
Mar 26
@W6H
518'6
518'4
521'6
516'6
520'6
1'4
520'2
s
1:19P Oct 17
WHEAT
May 26
@W6K
529'4
529'6
532'6
528'0
531'4
1'2
530'6
s
1:19P Oct 17
WHEAT
Jul 26
@W6N
540'4
541'0
543'4
539'2
542'2
1'0
541'4
s
1:19P Oct 17
WHEAT
Sep 26
@W6U
554'4
554'6
557'6
553'4
556'0
0'6
555'2
s
1:18P Oct 17
WHEAT
Dec 26
@W6Z
573'2
573'4
576'0
573'0
574'0
0'4
573'6
s
1:15P Oct 17
WHEAT
Mar 27
@W7H
588'0
589'6
590'4
588'4
588'4
0'4
588'4
s
1:15P Oct 17
WHEAT
May 27
@W7K
595'2
595'4
595'4
595'4
595'4
0'2
595'4
s
1:15P Oct 17
WHEAT
Jul 27
@W7N
591'6
591'0
591'0
591'0
591'0
0'0
591'6
s
1:15P Oct 17
WHEAT
Sep 27
@W7U
600'2
621'2
0'2
600'4
s
1:15P Oct 17
WHEAT
Dec 27
@W7Z
614'2
0'2
614'4
s
1:15P Oct 17
WHEAT
Mar 28
@W8H
626'0
0'2
626'2
s
1:15P Oct 17
WHEAT
May 28
@W8K
629'2
0'2
629'4
s
1:15P Oct 17
WHEAT
Jul 28
@W8N
616'4
0'2
616'6
s
1:15P Oct 17
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 25
@KW5Z
488'6
488'4
492'6
485'6
491'6
2'6
491'4
s
1:19P Oct 17
HARD RED WIN...
Mar 26
@KW6H
509'0
508'4
512'2
506'2
511'6
2'0
511'0
s
1:19P Oct 17
HARD RED WIN...
May 26
@KW6K
522'6
522'6
526'0
520'0
525'2
2'2
525'0
s
1:19P Oct 17
HARD RED WIN...
Jul 26
@KW6N
537'2
537'2
540'2
534'4
539'2
2'2
539'4
s
1:19P Oct 17
HARD RED WIN...
Sep 26
@KW6U
551'6
551'4
555'0
549'4
554'0
2'0
553'6
s
1:19P Oct 17
HARD RED WIN...
Dec 26
@KW6Z
570'0
568'4
572'6
568'4
571'6
1'6
571'6
s
1:15P Oct 17
HARD RED WIN...
Mar 27
@KW7H
584'6
583'2
583'2
583'0
583'0
1'0
585'6
s
1:15P Oct 17
HARD RED WIN...
May 27
@KW7K
592'4
0'6
593'2
s
1:15P Oct 17
HARD RED WIN...
Jul 27
@KW7N
582'4
576'0
0'6
583'2
s
1:15P Oct 17
HARD RED WIN...
Sep 27
@KW7U
593'6
0'6
594'4
s
1:15P Oct 17
HARD RED WIN...
Dec 27
@KW7Z
611'4
0'6
612'2
s
1:15P Oct 17
HARD RED WIN...
Mar 28
@KW8H
624'0
0'6
624'6
s
1:15P Oct 17
HARD RED WIN...
May 28
@KW8K
620'6
0'6
621'4
s
1:15P Oct 17
HARD RED WIN...
Jul 28
@KW8N
606'0
0'6
606'6
s
1:15P Oct 17
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 25
@MW5Z
5.4950
5.4900
5.5300
5.4800
5.4900
-0.0100
5.4850
s
1:30P Oct 17
HARD RED SPR...
Mar 26
@MW6H
5.6900
5.7025
5.7250
5.6800
5.6850
-0.0050
5.6850
s
1:30P Oct 17
HARD RED SPR...
May 26
@MW6K
5.8300
5.8400
5.8600
5.8200
5.8200
-0.0075
5.8225
s
1:30P Oct 17
HARD RED SPR...
Jul 26
@MW6N
5.9650
5.9800
5.9825
5.9575
5.9675
-0.0075
5.9575
s
1:30P Oct 17
HARD RED SPR...
Sep 26
@MW6U
6.1375
6.1250
6.1425
6.1200
6.1200
-0.0125
6.1250
s
1:30P Oct 17
HARD RED SPR...
Dec 26
@MW6Z
6.3275
6.3100
6.3300
6.3050
6.3075
-0.0075
6.3200
s
1:30P Oct 17
HARD RED SPR...
Mar 27
@MW7H
6.5225
6.6200
-0.0075
6.5150
s
1:30P Oct 17
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:
504'4
Change:
1'2
Bid:
504'0
Ask:
504'4
Today's High:
505'0
Today's Low:
500'2
Volume:
36,684
Open:
502'2
Settle:
503'6
s
Prev:
502'4
Contract High:
Contract Low:
Updated:
Oct-17-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, October 17, 2025 12:00PM CDT
@W5Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.