Home
Staff & Records
Weather
Markets
Futures Markets
Options
Portfolio
Markets Page
News
DTN Ag Headlines
Cotton News
Cotton II News
Quotes
Charts
Outside Links
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
549'2
548'2
552'0
541'2
545'0
-4'2
544'4
1:16P May 22
WHEAT
Sep 25
@W5U
563'6
563'0
567'2
556'0
561'0
-2'6
560'4
1:16P May 22
WHEAT
Dec 25
@W5Z
585'4
585'0
589'2
578'0
583'6
-1'6
583'2
1:16P May 22
WHEAT
Mar 26
@W6H
604'4
604'4
608'2
597'2
602'6
-1'6
603'0
1:15P May 22
WHEAT
May 26
@W6K
615'4
612'2
619'2
609'0
615'0
-0'4
614'4
1:16P May 22
WHEAT
Jul 26
@W6N
622'2
619'6
625'0
617'0
621'2
-1'0
621'2
1:15P May 22
WHEAT
Sep 26
@W6U
634'0
630'4
635'0
630'4
632'4
-1'0
633'0
1:15P May 22
WHEAT
Dec 26
@W6Z
650'0
645'4
652'4
644'4
648'4
-1'4
648'4
1:15P May 22
WHEAT
Mar 27
@W7H
662'2
667'0
-1'6
660'4
1:15P May 22
WHEAT
May 27
@W7K
667'0
664'0
-1'6
665'2
1:15P May 22
WHEAT
Jul 27
@W7N
656'4
631'4
-1'6
654'6
1:15P May 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
540'4
539'6
544'6
532'4
540'2
-0'2
540'0
1:16P May 22
HARD RED WIN...
Sep 25
@KW5U
554'6
554'2
559'2
547'0
555'2
0'4
555'0
1:16P May 22
HARD RED WIN...
Dec 25
@KW5Z
576'6
576'2
581'0
569'0
577'6
1'0
577'2
1:16P May 22
HARD RED WIN...
Mar 26
@KW6H
596'2
593'0
600'2
589'0
597'2
1'0
596'6
1:16P May 22
HARD RED WIN...
May 26
@KW6K
607'0
605'6
610'4
599'4
607'6
0'6
607'2
1:16P May 22
HARD RED WIN...
Jul 26
@KW6N
613'6
610'4
616'0
607'0
614'2
0'4
613'6
1:16P May 22
HARD RED WIN...
Sep 26
@KW6U
624'2
606'6
0'0
624'2
1:15P May 22
HARD RED WIN...
Dec 26
@KW6Z
640'2
617'0
0'0
640'2
1:15P May 22
HARD RED WIN...
Mar 27
@KW7H
650'6
688'4
0'0
650'6
1:15P May 22
HARD RED WIN...
May 27
@KW7K
647'4
0'0
647'4
1:15P May 22
HARD RED WIN...
Jul 27
@KW7N
630'4
0'0
630'4
1:15P May 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
604'2
604'0
608'4
597'6
600'2
-4'0
604'2
1:16P May 22
HARD RED SPR...
Sep 25
@MW5U
617'0
615'6
620'2
610'4
614'2
-2'6
617'0
1:16P May 22
HARD RED SPR...
Dec 25
@MW5Z
635'6
632'4
637'0
629'2
633'4
-2'2
635'6
1:16P May 22
HARD RED SPR...
Mar 26
@MW6H
653'4
645'0
653'2
645'0
651'2
-2'2
653'4
1:16P May 22
HARD RED SPR...
May 26
@MW6K
663'2
658'2
662'4
654'4
660'2
-3'0
663'2
12:43P May 22
HARD RED SPR...
Jul 26
@MW6N
672'4
667'2
670'4
663'4
669'0
-3'4
672'4
12:43P May 22
HARD RED SPR...
Sep 26
@MW6U
678'0
675'0
675'0
666'6
666'6
-11'2
678'0
11:59A May 22
HARD RED SPR...
Dec 26
@MW6Z
686'2
680'4
680'4
674'6
674'6
-11'4
686'2
11:59A May 22
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:
545'0
Change:
-4'2
Bid:
544'6
Ask:
545'0
Today's High:
552'0
Today's Low:
541'2
Volume:
80,642
Open:
548'2
Settle:
544'4
Prev:
549'2
Contract High:
Contract Low:
Updated:
May-22-2025
1:16:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Ag Groups Urge Congress to Act on Surface Transportation Reauthorization
Editorial Staff
–
Posted at Monday, May 12, 2025 9:51AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.