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
532'6
533'4
533'4
523'4
524'6
-7'6
525'0
s
1:19P May 16
WHEAT
Sep 25
@W5U
546'4
546'0
547'2
537'6
538'4
-7'4
539'0
s
1:19P May 16
WHEAT
Dec 25
@W5Z
568'0
568'4
569'0
559'2
560'6
-7'2
560'6
s
1:19P May 16
WHEAT
Mar 26
@W6H
587'0
587'6
588'2
578'4
580'2
-6'6
580'2
s
1:19P May 16
WHEAT
May 26
@W6K
597'6
597'0
598'4
590'4
592'2
-5'6
592'0
s
1:17P May 16
WHEAT
Jul 26
@W6N
605'0
605'0
605'0
598'6
600'2
-5'0
600'0
s
1:19P May 16
WHEAT
Sep 26
@W6U
617'0
614'4
617'0
612'0
612'4
-4'4
612'4
s
1:15P May 16
WHEAT
Dec 26
@W6Z
633'2
630'0
632'0
626'6
628'2
-4'6
628'4
s
1:17P May 16
WHEAT
Mar 27
@W7H
645'6
645'0
645'0
641'0
641'0
-4'4
641'2
s
1:15P May 16
WHEAT
May 27
@W7K
651'0
-4'2
646'6
s
1:15P May 16
WHEAT
Jul 27
@W7N
640'4
631'4
-4'2
636'2
s
1:15P May 16
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
528'2
528'0
530'2
516'0
517'2
-11'6
516'4
s
1:19P May 16
HARD RED WIN...
Sep 25
@KW5U
542'0
543'0
544'0
530'4
531'0
-11'4
530'4
s
1:19P May 16
HARD RED WIN...
Dec 25
@KW5Z
564'4
564'6
566'4
553'0
553'6
-11'4
553'0
s
1:19P May 16
HARD RED WIN...
Mar 26
@KW6H
583'6
584'4
585'6
573'0
573'6
-10'6
573'0
s
1:18P May 16
HARD RED WIN...
May 26
@KW6K
594'0
594'2
596'0
583'6
584'4
-10'0
584'0
s
1:18P May 16
HARD RED WIN...
Jul 26
@KW6N
600'6
596'4
596'4
591'6
592'2
-9'0
591'6
s
1:15P May 16
HARD RED WIN...
Sep 26
@KW6U
611'4
606'6
-8'4
603'0
s
1:15P May 16
HARD RED WIN...
Dec 26
@KW6Z
627'2
617'0
-7'6
619'4
s
1:15P May 16
HARD RED WIN...
Mar 27
@KW7H
637'4
688'4
-7'6
629'6
s
1:15P May 16
HARD RED WIN...
May 27
@KW7K
634'2
-7'6
626'4
s
1:15P May 16
HARD RED WIN...
Jul 27
@KW7N
617'2
-7'6
609'4
s
1:15P May 16
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
580'0
580'0
582'6
572'6
572'6
-6'6
573'2
s
1:38P May 16
HARD RED SPR...
Sep 25
@MW5U
593'0
594'2
595'6
586'4
587'0
-5'6
587'2
s
1:38P May 16
HARD RED SPR...
Dec 25
@MW5Z
611'6
613'2
614'2
605'4
605'4
-5'4
606'2
s
1:38P May 16
HARD RED SPR...
Mar 26
@MW6H
630'4
626'6
627'6
624'4
624'6
-6'0
624'4
s
1:38P May 16
HARD RED SPR...
May 26
@MW6K
640'4
642'6
643'0
634'6
634'6
-5'6
634'6
s
1:38P May 16
HARD RED SPR...
Jul 26
@MW6N
650'2
649'2
-5'2
645'0
s
1:38P May 16
HARD RED SPR...
Sep 26
@MW6U
658'2
657'6
-4'2
654'0
s
1:38P May 16
HARD RED SPR...
Dec 26
@MW6Z
670'0
670'0
-3'0
667'0
s
1:38P May 16
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:
524'6
Change:
-7'6
Bid:
524'6
Ask:
525'0
Today's High:
533'4
Today's Low:
523'4
Volume:
46,575
Open:
533'4
Settle:
525'0
s
Prev:
532'6
Contract High:
Contract Low:
Updated:
May-16-2025
1:19:00PM
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
.
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