Home
Grain
IA Grain Indemnity Fund
Cash Grain Bids
Grain Contracts
Grain Policies
Grain Discounts
*Grain Profit Grid
USDA Report Calendar
ISU CI Score Calculator
Feed
Feed Products & Services
Credit Application
Seed
Gold Harvest Seed Corn
NK Soybeans
Triple 'A' Seeds
Cover Crops & Forage
Pasture & Grass Products
Lawn Mix Products
Seeding Rate Charts
Agronomy
Weather
Products & Services
Fungicide Calculator
ISU Soil Fertility Site
ISU Crops & Soils
Seasonal GDD Chart
Soil Temperature Map
Nitrogen Rate Calculator
Fertilizer ROI Calculator
SDS Lookup Link
Winfield Tech Bulletins
Farm Supplies
Propane
Become a Customer
Propane Credit App
Pricing and Payment
Propane Safety
DTN Content
Futures Markets
Grain
Livestock
Market News
Portfolio
Quotes
Customer Login
Employment - Now Hiring
Contact Us
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
526'4
526'6
544'6
522'2
543'0
17'2
543'6
s
1:19P Jun 13
WHEAT
Sep 25
@W5U
541'6
542'0
560'0
537'6
558'6
17'4
559'2
s
1:19P Jun 13
WHEAT
Dec 25
@W5Z
563'4
563'4
581'2
559'4
580'0
17'0
580'4
s
1:19P Jun 13
WHEAT
Mar 26
@W6H
582'6
582'2
599'6
579'2
598'6
16'4
599'2
s
1:19P Jun 13
WHEAT
May 26
@W6K
594'0
593'2
610'2
590'4
609'2
15'6
609'6
s
1:18P Jun 13
WHEAT
Jul 26
@W6N
601'0
601'6
616'6
597'2
616'6
15'2
616'2
s
1:16P Jun 13
WHEAT
Sep 26
@W6U
613'6
611'6
628'4
609'6
628'4
14'4
628'2
s
1:15P Jun 13
WHEAT
Dec 26
@W6Z
630'6
628'4
644'4
626'2
644'4
14'0
644'6
s
1:15P Jun 13
WHEAT
Mar 27
@W7H
644'2
651'0
13'6
658'0
s
1:15P Jun 13
WHEAT
May 27
@W7K
648'0
664'0
13'0
661'0
s
1:15P Jun 13
WHEAT
Jul 27
@W7N
633'4
655'0
13'0
646'4
s
1:15P Jun 13
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
522'6
522'0
541'6
517'6
540'0
18'0
540'6
s
1:19P Jun 13
HARD RED WIN...
Sep 25
@KW5U
537'4
537'0
556'0
532'0
555'2
17'4
555'0
s
1:19P Jun 13
HARD RED WIN...
Dec 25
@KW5Z
559'2
559'0
577'4
554'0
576'6
17'4
576'6
s
1:19P Jun 13
HARD RED WIN...
Mar 26
@KW6H
579'4
578'4
597'0
574'6
596'0
16'4
596'0
s
1:19P Jun 13
HARD RED WIN...
May 26
@KW6K
590'4
588'4
607'4
585'6
606'6
16'2
606'6
s
1:19P Jun 13
HARD RED WIN...
Jul 26
@KW6N
597'2
603'0
614'0
599'6
614'0
15'6
613'0
s
1:15P Jun 13
HARD RED WIN...
Sep 26
@KW6U
609'0
619'0
16'0
625'0
s
1:15P Jun 13
HARD RED WIN...
Dec 26
@KW6Z
626'2
625'4
15'4
641'6
s
1:15P Jun 13
HARD RED WIN...
Mar 27
@KW7H
638'4
688'4
15'2
653'6
s
1:15P Jun 13
HARD RED WIN...
May 27
@KW7K
635'2
15'2
650'4
s
1:15P Jun 13
HARD RED WIN...
Jul 27
@KW7N
618'2
15'2
633'4
s
1:15P Jun 13
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
620'6
615'4
634'6
615'2
634'0
13'4
634'2
s
1:32P Jun 13
HARD RED SPR...
Sep 25
@MW5U
631'6
629'0
645'6
626'4
644'2
13'4
645'2
s
1:32P Jun 13
HARD RED SPR...
Dec 25
@MW5Z
648'6
646'2
662'4
644'0
661'4
13'2
662'0
s
1:32P Jun 13
HARD RED SPR...
Mar 26
@MW6H
664'6
670'2
678'0
666'0
677'6
12'6
677'4
s
1:32P Jun 13
HARD RED SPR...
May 26
@MW6K
673'2
679'4
684'4
679'2
684'2
11'2
684'4
s
1:32P Jun 13
HARD RED SPR...
Jul 26
@MW6N
679'0
682'6
687'6
682'6
687'6
10'4
689'4
s
1:32P Jun 13
HARD RED SPR...
Sep 26
@MW6U
672'4
675'0
682'2
675'0
682'2
9'6
682'2
s
1:32P Jun 13
HARD RED SPR...
Dec 26
@MW6Z
681'4
689'6
689'6
689'6
689'6
8'2
689'6
s
1:32P Jun 13
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:
543'0
Change:
17'2
Bid:
542'6
Ask:
542'6
Today's High:
544'6
Today's Low:
522'2
Volume:
102,188
Open:
526'6
Settle:
543'6
s
Prev:
526'4
Contract High:
Contract Low:
Updated:
Jun-13-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, June 13, 2025 11:19AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.