Home
Futures Markets
Weather
Headline News
Market News
About Us
Contact Us/Open An Account
Educational Materials
The Bump Report
Latest Bump Report
USDA Reports
USDA Supply & Demand
Links
Research
ACH Form
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
534'0
534'0
0'0
534'0
12:01P Jul 14
WHEAT
Sep 25
@W5U
541'4
541'4
544'0
540'6
543'2
1'6
541'4
10:30P Jul 14
WHEAT
Dec 25
@W5Z
562'2
564'0
564'4
561'6
564'2
2'0
562'2
10:31P Jul 14
WHEAT
Mar 26
@W6H
580'4
581'0
582'4
579'4
582'4
2'0
580'4
10:30P Jul 14
WHEAT
May 26
@W6K
591'2
590'6
593'6
590'2
593'4
2'2
591'2
10:30P Jul 14
WHEAT
Jul 26
@W6N
598'6
598'0
598'0
598'0
598'0
-0'6
598'6
7:00P Jul 14
WHEAT
Sep 26
@W6U
611'0
611'4
611'4
610'4
610'4
-0'4
611'0
7:00P Jul 14
WHEAT
Dec 26
@W6Z
627'2
624'4
628'0
624'4
628'0
0'6
627'2
8:09P Jul 14
WHEAT
Mar 27
@W7H
639'0
636'0
0'0
639'0
1:15P Jul 14
WHEAT
May 27
@W7K
642'2
642'4
0'0
642'2
1:15P Jul 14
WHEAT
Jul 27
@W7N
629'4
627'6
0'0
629'4
1:15P Jul 14
WHEAT
Sep 27
@W7U
641'6
0'0
641'6
1:15P Jul 14
WHEAT
Dec 27
@W7Z
658'0
0'0
658'0
1:15P Jul 14
WHEAT
Mar 28
@W8H
669'6
0'0
669'6
1:15P Jul 14
WHEAT
May 28
@W8K
673'0
0'0
673'0
1:15P Jul 14
WHEAT
Jul 28
@W8N
660'2
0'0
660'2
1:15P Jul 14
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
504'2
503'6
506'6
500'6
506'6
1'4
505'6
s
12:01P Jul 14
HARD RED WIN...
Sep 25
@KW5U
523'0
523'0
525'4
521'0
524'4
1'4
523'0
10:30P Jul 14
HARD RED WIN...
Dec 25
@KW5Z
545'4
545'0
547'4
544'0
547'0
1'4
545'4
10:30P Jul 14
HARD RED WIN...
Mar 26
@KW6H
567'0
567'0
568'4
565'4
567'4
0'4
567'0
10:25P Jul 14
HARD RED WIN...
May 26
@KW6K
580'2
579'6
581'4
578'4
580'6
0'4
580'2
10:10P Jul 14
HARD RED WIN...
Jul 26
@KW6N
590'6
591'4
592'0
590'6
592'0
1'2
590'6
10:30P Jul 14
HARD RED WIN...
Sep 26
@KW6U
608'4
607'0
613'0
602'0
602'0
-4'0
604'4
s
1:15P Jul 14
HARD RED WIN...
Dec 26
@KW6Z
626'4
628'4
628'4
620'2
620'2
-4'2
622'2
s
1:15P Jul 14
HARD RED WIN...
Mar 27
@KW7H
639'0
680'0
-4'2
634'6
s
1:15P Jul 14
HARD RED WIN...
May 27
@KW7K
635'6
-4'2
631'4
s
1:15P Jul 14
HARD RED WIN...
Jul 27
@KW7N
620'6
-4'2
616'4
s
1:15P Jul 14
HARD RED WIN...
Sep 27
@KW7U
630'2
s
HARD RED WIN...
Dec 27
@KW7Z
648'0
s
HARD RED WIN...
Mar 28
@KW8H
660'4
s
HARD RED WIN...
May 28
@KW8K
657'2
s
HARD RED WIN...
Jul 28
@KW8N
642'2
s
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.2300
6.2200
6.2200
6.2200
6.2200
-0.2475
5.9825
s
1:30P Jul 11
HARD RED SPR...
Sep 25
@MW5U
6.0375
6.0275
6.0500
6.0200
6.0500
0.0125
6.0375
10:26P Jul 14
HARD RED SPR...
Dec 25
@MW5Z
6.2350
6.2250
6.2400
6.2250
6.2400
0.0050
6.2350
9:36P Jul 14
HARD RED SPR...
Mar 26
@MW6H
6.4175
6.4125
6.4175
6.4100
6.4175
0.0000
6.4175
10:26P Jul 14
HARD RED SPR...
May 26
@MW6K
6.5150
6.5150
6.5200
6.5150
6.5200
0.0050
6.5150
7:00P Jul 14
HARD RED SPR...
Jul 26
@MW6N
6.6550
6.5700
6.5700
6.5700
6.5700
-0.0800
6.5750
s
1:26P Jul 14
HARD RED SPR...
Sep 26
@MW6U
6.6225
6.5600
6.5600
6.5600
6.5600
-0.0925
6.5300
s
1:26P Jul 14
HARD RED SPR...
Dec 26
@MW6Z
6.7800
6.9000
-0.1100
6.6700
s
1:26P Jul 14
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
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:
534'0
Change:
0'0
Bid:
Ask:
Today's High:
Today's Low:
Volume:
6
Open:
Settle:
534'0
Prev:
534'0
Contract High:
Contract Low:
Updated:
Jul-14-2025
12:01:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal
Editorial Staff
–
Posted at Monday, July 14, 2025 12:21PM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation. For full disclaimer
click here