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
May 25
@W5K
513'0
511'0
0'0
513'0
1:15P May 08
WHEAT
Jul 25
@W5N
529'2
531'4
532'2
529'2
529'4
0'2
529'2
12:44A May 09
WHEAT
Sep 25
@W5U
544'0
545'2
546'4
543'6
544'0
0'0
544'0
12:31A May 09
WHEAT
Dec 25
@W5Z
566'0
568'6
568'6
565'2
565'2
-0'6
566'0
12:25A May 09
WHEAT
Mar 26
@W6H
584'6
587'4
588'2
583'6
583'6
-1'0
584'6
12:25A May 09
WHEAT
May 26
@W6K
595'4
596'0
597'2
594'4
594'4
-1'0
595'4
12:25A May 09
WHEAT
Jul 26
@W6N
601'6
603'0
603'0
600'6
600'6
-1'0
601'6
12:24A May 09
WHEAT
Sep 26
@W6U
614'0
612'0
613'6
612'0
613'6
-0'2
614'0
8:23P May 08
WHEAT
Dec 26
@W6Z
630'2
630'0
630'0
630'0
630'0
-0'2
630'2
8:38P May 08
WHEAT
Mar 27
@W7H
642'6
642'2
642'2
642'2
642'2
-0'4
642'6
8:09P May 08
WHEAT
May 27
@W7K
647'0
0'0
647'0
1:15P May 08
WHEAT
Jul 27
@W7N
632'6
634'2
0'0
632'6
1:15P May 08
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
May 25
@KW5K
517'4
517'6
519'4
517'6
519'4
-3'6
513'6
s
1:15P May 08
HARD RED WIN...
Jul 25
@KW5N
524'6
526'4
527'4
524'0
524'2
-0'4
524'6
12:39A May 09
HARD RED WIN...
Sep 25
@KW5U
538'6
541'6
541'6
538'0
538'0
-0'6
538'6
12:42A May 09
HARD RED WIN...
Dec 25
@KW5Z
561'0
563'4
563'4
560'6
560'6
-0'2
561'0
11:06P May 08
HARD RED WIN...
Mar 26
@KW6H
580'6
582'6
583'2
580'4
580'4
-0'2
580'6
10:28P May 08
HARD RED WIN...
May 26
@KW6K
591'0
593'4
593'4
590'6
590'6
-0'2
591'0
10:58P May 08
HARD RED WIN...
Jul 26
@KW6N
601'4
601'6
601'6
594'2
596'0
-5'0
596'4
s
1:19P May 08
HARD RED WIN...
Sep 26
@KW6U
612'0
612'6
-5'2
606'6
s
1:15P May 08
HARD RED WIN...
Dec 26
@KW6Z
627'0
632'4
-5'2
621'6
s
1:15P May 08
HARD RED WIN...
Mar 27
@KW7H
637'2
688'4
-5'2
632'0
s
1:15P May 08
HARD RED WIN...
May 27
@KW7K
634'0
-5'2
628'6
s
1:15P May 08
HARD RED WIN...
Jul 27
@KW7N
617'0
-5'2
611'6
s
1:15P May 08
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 25
@MW5K
616'4
616'4
0'0
616'4
s
1:32P May 08
HARD RED SPR...
Jul 25
@MW5N
600'6
601'0
602'4
600'0
600'2
-0'4
600'6
12:37A May 09
HARD RED SPR...
Sep 25
@MW5U
612'4
613'6
614'0
612'4
612'4
0'0
612'4
10:16P May 08
HARD RED SPR...
Dec 25
@MW5Z
630'0
631'2
631'4
630'0
630'0
0'0
630'0
10:16P May 08
HARD RED SPR...
Mar 26
@MW6H
647'2
649'6
649'6
648'2
648'2
1'0
647'2
9:55P May 08
HARD RED SPR...
May 26
@MW6K
658'2
657'0
659'4
655'0
655'6
-2'2
656'0
s
1:32P May 08
HARD RED SPR...
Jul 26
@MW6N
665'6
665'0
667'4
665'0
667'4
-0'2
665'4
s
1:32P May 08
HARD RED SPR...
Sep 26
@MW6U
661'4
655'0
655'0
655'0
655'0
-0'2
661'2
s
1:32P May 08
HARD RED SPR...
Dec 26
@MW6Z
660'0
660'0
660'0
660'0
660'0
0'0
660'0
s
1:32P May 08
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5K)
Exchange:
CBOT
Last Trade:
511'0
Change:
0'0
Bid:
513'0
Ask:
515'4
Today's High:
Today's Low:
Volume:
10
Open:
Settle:
513'0
Prev:
513'0
Contract High:
Contract Low:
Updated:
May-08-2025
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Spring Wheat Planting Challenging for Some Farmers in the Northern Plains
Editorial Staff
–
Posted at Monday, May 5, 2025 8:45AM CDT
@W5K
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