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
543'0
547'0
0'0
543'0
1:15P Jul 08
WHEAT
Sep 25
@W5U
547'6
547'0
551'2
546'0
549'6
2'0
547'6
6:02A Jul 09
WHEAT
Dec 25
@W5Z
568'4
567'4
571'6
566'4
570'0
1'4
568'4
6:01A Jul 09
WHEAT
Mar 26
@W6H
586'6
585'4
590'0
585'2
588'2
1'4
586'6
5:59A Jul 09
WHEAT
May 26
@W6K
597'6
597'2
600'6
597'0
599'4
1'6
597'6
5:49A Jul 09
WHEAT
Jul 26
@W6N
605'2
604'2
608'2
604'2
607'0
1'6
605'2
5:59A Jul 09
WHEAT
Sep 26
@W6U
617'4
620'0
620'0
619'4
620'0
2'4
617'4
8:39P Jul 08
WHEAT
Dec 26
@W6Z
633'2
633'0
636'0
633'0
636'0
2'6
633'2
8:40P Jul 08
WHEAT
Mar 27
@W7H
644'6
643'4
0'0
644'6
1:15P Jul 08
WHEAT
May 27
@W7K
647'6
642'4
0'0
647'6
1:15P Jul 08
WHEAT
Jul 27
@W7N
635'0
628'6
0'0
635'0
1:15P Jul 08
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
508'4
505'0
505'0
504'0
504'6
-5'0
503'4
s
1:15P Jul 08
HARD RED WIN...
Sep 25
@KW5U
522'4
522'0
525'2
520'4
523'6
1'2
522'4
6:02A Jul 09
HARD RED WIN...
Dec 25
@KW5Z
547'2
547'0
549'6
545'2
548'4
1'2
547'2
6:02A Jul 09
HARD RED WIN...
Mar 26
@KW6H
569'6
568'4
572'0
567'2
571'0
1'2
569'6
6:02A Jul 09
HARD RED WIN...
May 26
@KW6K
583'2
582'6
585'2
582'0
584'6
1'4
583'2
5:56A Jul 09
HARD RED WIN...
Jul 26
@KW6N
593'6
592'6
596'0
591'6
595'0
1'2
593'6
6:02A Jul 09
HARD RED WIN...
Sep 26
@KW6U
607'4
608'4
608'4
608'4
608'4
1'0
607'4
11:51P Jul 08
HARD RED WIN...
Dec 26
@KW6Z
629'6
625'2
627'4
624'2
624'2
-4'4
625'2
s
1:19P Jul 08
HARD RED WIN...
Mar 27
@KW7H
642'4
680'0
-4'6
637'6
s
1:15P Jul 08
HARD RED WIN...
May 27
@KW7K
639'2
-4'6
634'4
s
1:15P Jul 08
HARD RED WIN...
Jul 27
@KW7N
624'2
-4'6
619'4
s
1:15P Jul 08
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.2075
5.9825
-0.0775
6.1300
s
1:23P Jul 08
HARD RED SPR...
Sep 25
@MW5U
6.2975
6.2975
6.3575
6.2600
6.3100
0.0125
6.2975
5:09A Jul 09
HARD RED SPR...
Dec 25
@MW5Z
6.4900
6.4950
6.5400
6.4675
6.5300
0.0400
6.4900
5:08A Jul 09
HARD RED SPR...
Mar 26
@MW6H
6.6600
6.6500
6.6500
6.6500
6.6500
-0.0100
6.6600
12:20A Jul 09
HARD RED SPR...
May 26
@MW6K
6.8150
6.8350
-0.0600
6.7550
s
1:23P Jul 08
HARD RED SPR...
Jul 26
@MW6N
6.8500
6.8750
-0.0475
6.8025
s
1:23P Jul 08
HARD RED SPR...
Sep 26
@MW6U
6.7500
6.7700
6.7700
6.7700
6.7700
0.0150
6.7650
s
1:23P Jul 08
HARD RED SPR...
Dec 26
@MW6Z
6.9000
6.9000
0.0100
6.9100
s
1:23P Jul 08
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:
547'0
Change:
0'0
Bid:
544'6
Ask:
563'4
Today's High:
Today's Low:
Volume:
4
Open:
Settle:
543'0
Prev:
543'0
Contract High:
Contract Low:
Updated:
Jul-08-2025
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff
–
Posted at Thursday, July 3, 2025 11:18AM 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