Home
2025 Information
Seasonal Pool
Old Crop Pool
Marketing Program
CIH Grower Portal
DTN Menu
Weather
Swine News
US Ag News
Futures Markets
Grain
Livestock
Market News
Charts
DTN Ag Headlines
Futures
Discount Schedules
Corn
Beans
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
567'6
567'0
570'0
549'4
553'4
-15'0
552'6
s
1:19P Jun 23
WHEAT
Sep 25
@W5U
583'4
583'0
585'6
566'2
570'2
-14'0
569'4
s
1:19P Jun 23
WHEAT
Dec 25
@W5Z
606'0
607'0
607'6
590'0
593'2
-13'2
592'6
s
1:19P Jun 23
WHEAT
Mar 26
@W6H
625'4
626'4
627'0
609'6
613'0
-13'0
612'4
s
1:19P Jun 23
WHEAT
May 26
@W6K
635'6
637'2
637'2
620'6
623'6
-12'2
623'4
s
1:19P Jun 23
WHEAT
Jul 26
@W6N
641'4
639'4
642'4
626'6
630'4
-11'2
630'2
s
1:18P Jun 23
WHEAT
Sep 26
@W6U
652'0
649'6
653'0
639'0
641'4
-10'2
641'6
s
1:15P Jun 23
WHEAT
Dec 26
@W6Z
667'6
667'6
667'6
655'6
658'2
-10'2
657'4
s
1:15P Jun 23
WHEAT
Mar 27
@W7H
679'2
678'2
678'6
666'4
666'4
-10'2
669'0
s
1:15P Jun 23
WHEAT
May 27
@W7K
681'4
664'0
-10'0
671'4
s
1:15P Jun 23
WHEAT
Jul 27
@W7N
668'0
656'0
656'0
656'0
656'0
-9'4
658'4
s
1:15P Jun 23
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
563'2
563'0
565'6
549'0
551'0
-13'2
550'0
s
1:19P Jun 23
HARD RED WIN...
Sep 25
@KW5U
578'6
579'0
581'0
564'0
565'6
-13'6
565'0
s
1:19P Jun 23
HARD RED WIN...
Dec 25
@KW5Z
602'0
602'0
604'2
587'6
589'4
-13'2
588'6
s
1:19P Jun 23
HARD RED WIN...
Mar 26
@KW6H
621'4
621'4
623'4
607'2
609'2
-13'2
608'2
s
1:18P Jun 23
HARD RED WIN...
May 26
@KW6K
632'0
627'4
633'6
617'6
619'6
-13'2
618'6
s
1:18P Jun 23
HARD RED WIN...
Jul 26
@KW6N
638'2
635'4
638'0
624'2
626'4
-13'0
625'2
s
1:18P Jun 23
HARD RED WIN...
Sep 26
@KW6U
649'4
640'0
640'0
640'0
640'0
-13'0
636'4
s
1:15P Jun 23
HARD RED WIN...
Dec 26
@KW6Z
666'4
673'0
-13'2
653'2
s
1:15P Jun 23
HARD RED WIN...
Mar 27
@KW7H
678'0
680'0
-13'2
664'6
s
1:15P Jun 23
HARD RED WIN...
May 27
@KW7K
674'6
-13'2
661'4
s
1:15P Jun 23
HARD RED WIN...
Jul 27
@KW7N
657'6
-13'2
644'4
s
1:15P Jun 23
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
638'6
638'0
640'6
622'0
628'4
-12'0
626'6
s
1:32P Jun 23
HARD RED SPR...
Sep 25
@MW5U
656'6
656'0
659'0
641'0
645'6
-11'4
645'2
s
1:32P Jun 23
HARD RED SPR...
Dec 25
@MW5Z
675'4
671'2
677'2
660'6
666'2
-11'0
664'4
s
1:32P Jun 23
HARD RED SPR...
Mar 26
@MW6H
691'6
692'6
693'0
677'4
683'4
-10'6
681'0
s
1:32P Jun 23
HARD RED SPR...
May 26
@MW6K
696'6
698'4
698'4
689'4
690'2
-8'6
688'0
s
1:32P Jun 23
HARD RED SPR...
Jul 26
@MW6N
696'0
696'0
-4'6
691'2
s
1:32P Jun 23
HARD RED SPR...
Sep 26
@MW6U
684'4
686'0
686'0
681'2
681'2
-3'2
681'2
s
1:32P Jun 23
HARD RED SPR...
Dec 26
@MW6Z
693'4
690'0
690'0
690'0
690'0
-3'4
690'0
s
1:32P Jun 23
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:
553'4
Change:
-15'0
Bid:
551'2
Ask:
551'2
Today's High:
570'0
Today's Low:
549'4
Volume:
40,862
Open:
567'0
Settle:
552'6
s
Prev:
567'6
Contract High:
Contract Low:
Updated:
Jun-23-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
How Much Weather-Related Damage Has Affected US Winter Wheat?
Editorial Staff
–
Posted at Monday, June 23, 2025 7:38AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.