Home
AgBizDir.com
Cotton News
Crops
Futures
Futures Markets
Market News
Markets Page
Portfolio
Weather
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
540'6
534'0
534'0
534'0
534'0
-6'6
534'0
s
12:01P Jul 14
WHEAT
Sep 25
@W5U
545'0
543'0
551'4
538'4
542'0
-3'4
541'4
s
1:19P Jul 14
WHEAT
Dec 25
@W5Z
565'4
564'0
572'0
559'6
563'0
-3'2
562'2
s
1:19P Jul 14
WHEAT
Mar 26
@W6H
583'6
581'4
590'4
578'2
581'0
-3'2
580'4
s
1:19P Jul 14
WHEAT
May 26
@W6K
594'2
592'0
601'4
589'4
592'2
-3'0
591'2
s
1:18P Jul 14
WHEAT
Jul 26
@W6N
601'4
599'0
608'6
596'6
599'4
-2'6
598'6
s
1:19P Jul 14
WHEAT
Sep 26
@W6U
614'0
608'6
619'0
608'6
611'2
-3'0
611'0
s
1:15P Jul 14
WHEAT
Dec 26
@W6Z
630'0
629'0
636'4
624'6
627'2
-2'6
627'2
s
1:15P Jul 14
WHEAT
Mar 27
@W7H
641'4
636'0
636'0
636'0
636'0
-2'4
639'0
s
1:15P Jul 14
WHEAT
May 27
@W7K
644'6
642'4
-2'4
642'2
s
1:15P Jul 14
WHEAT
Jul 27
@W7N
632'0
627'6
-2'4
629'4
s
1:15P Jul 14
WHEAT
Sep 27
@W7U
641'6
s
1:15P Jul 14
WHEAT
Dec 27
@W7Z
658'0
s
1:15P Jul 14
WHEAT
Mar 28
@W8H
669'6
s
1:15P Jul 14
WHEAT
May 28
@W8K
673'0
s
1:15P Jul 14
WHEAT
Jul 28
@W8N
660'2
s
1:15P Jul 14
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
504'2
503'6
506'6
500'6
506'6
1'4
505'6
s
12:01P Jul 14
HARD RED WIN...
Sep 25
@KW5U
524'2
523'4
533'6
518'0
523'4
-1'2
523'0
s
1:19P Jul 14
HARD RED WIN...
Dec 25
@KW5Z
548'2
546'6
556'6
541'0
546'0
-2'6
545'4
s
1:19P Jul 14
HARD RED WIN...
Mar 26
@KW6H
570'2
570'4
578'6
563'0
567'4
-3'2
567'0
s
1:19P Jul 14
HARD RED WIN...
May 26
@KW6K
584'0
579'0
592'2
577'0
580'6
-3'6
580'2
s
1:19P Jul 14
HARD RED WIN...
Jul 26
@KW6N
594'6
589'2
602'6
587'6
591'4
-4'0
590'6
s
1:18P Jul 14
HARD RED WIN...
Sep 26
@KW6U
608'4
607'0
613'0
602'0
602'0
-4'0
604'4
s
1:15P Jul 14
HARD RED WIN...
Dec 26
@KW6Z
626'4
628'4
628'4
620'2
620'2
-4'2
622'2
s
1:15P Jul 14
HARD RED WIN...
Mar 27
@KW7H
639'0
680'0
-4'2
634'6
s
1:15P Jul 14
HARD RED WIN...
May 27
@KW7K
635'6
-4'2
631'4
s
1:15P Jul 14
HARD RED WIN...
Jul 27
@KW7N
620'6
-4'2
616'4
s
1:15P Jul 14
HARD RED WIN...
Sep 27
@KW7U
630'2
s
HARD RED WIN...
Dec 27
@KW7Z
648'0
s
HARD RED WIN...
Mar 28
@KW8H
660'4
s
HARD RED WIN...
May 28
@KW8K
657'2
s
HARD RED WIN...
Jul 28
@KW8N
642'2
s
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.2300
6.2200
6.2200
6.2200
6.2200
-0.2475
5.9825
s
1:30P Jul 11
HARD RED SPR...
Sep 25
@MW5U
6.1375
6.1375
6.1800
6.0200
6.0250
-0.1000
6.0375
s
1:26P Jul 14
HARD RED SPR...
Dec 25
@MW5Z
6.3350
6.3400
6.3725
6.2200
6.2350
-0.1000
6.2350
s
1:26P Jul 14
HARD RED SPR...
Mar 26
@MW6H
6.5025
6.5000
6.5425
6.4050
6.4150
-0.0850
6.4175
s
1:26P Jul 14
HARD RED SPR...
May 26
@MW6K
6.5850
6.5925
6.5925
6.5050
6.5150
-0.0700
6.5150
s
1:26P Jul 14
HARD RED SPR...
Jul 26
@MW6N
6.6550
6.5700
6.5700
6.5700
6.5700
-0.0800
6.5750
s
1:26P Jul 14
HARD RED SPR...
Sep 26
@MW6U
6.6225
6.5600
6.5600
6.5600
6.5600
-0.0925
6.5300
s
1:26P Jul 14
HARD RED SPR...
Dec 26
@MW6Z
6.7800
6.9000
-0.1100
6.6700
s
1:26P Jul 14
HARD RED SPR...
Mar 27
@MW7H
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
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:
534'0
Change:
-6'6
Bid:
Ask:
Today's High:
534'0
Today's Low:
534'0
Volume:
6
Open:
534'0
Settle:
534'0
s
Prev:
540'6
Contract High:
Contract Low:
Updated:
Jul-14-2025
12:01:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal
Editorial Staff
–
Posted at Monday, July 14, 2025 12:21PM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.