Home
Contact Us
News
Weather
Today's Farmer
DTN Ag Headlines
Livestock
Grain
Soybeans News
Corn News
Markets
Cash Bids
Futures Markets
Futures
Charts
Options
MFA_Info
Manager's Comments
Agronomy Guide
Precision Ag
MFA Scholarships
4H/FFA Program
Credit
MFA Incorporated
Links/Videos
Links
Videos
River Valley MFA
-
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
528'6
527'0
527'0
527'0
527'0
-1'6
528'6
7:05P Jun 30
WHEAT
Sep 25
@W5U
538'2
537'2
539'0
536'2
536'4
-1'6
538'2
8:08P Jun 30
WHEAT
Dec 25
@W5Z
560'0
560'0
560'2
557'4
557'6
-2'2
560'0
8:04P Jun 30
WHEAT
Mar 26
@W6H
579'2
577'6
579'2
576'6
576'6
-2'4
579'2
8:07P Jun 30
WHEAT
May 26
@W6K
589'6
587'6
589'6
587'0
587'6
-2'0
589'6
7:23P Jun 30
WHEAT
Jul 26
@W6N
596'2
594'2
594'2
594'0
594'2
-2'0
596'2
7:24P Jun 30
WHEAT
Sep 26
@W6U
608'2
606'4
606'4
606'4
606'4
-1'6
608'2
7:23P Jun 30
WHEAT
Dec 26
@W6Z
624'4
622'6
622'6
622'0
622'0
-2'4
624'4
7:23P Jun 30
WHEAT
Mar 27
@W7H
636'0
637'0
0'0
636'0
1:15P Jun 30
WHEAT
May 27
@W7K
639'0
633'4
0'0
639'0
1:15P Jun 30
WHEAT
Jul 27
@W7N
626'0
656'0
0'0
626'0
1:15P Jun 30
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
506'0
505'6
505'6
505'6
505'6
-0'2
506'0
7:00P Jun 30
HARD RED WIN...
Sep 25
@KW5U
526'6
526'2
529'4
524'4
524'4
-2'2
526'6
8:07P Jun 30
HARD RED WIN...
Dec 25
@KW5Z
550'0
551'2
552'6
548'2
548'2
-1'6
550'0
8:07P Jun 30
HARD RED WIN...
Mar 26
@KW6H
571'4
573'0
574'0
570'2
570'2
-1'2
571'4
8:07P Jun 30
HARD RED WIN...
May 26
@KW6K
584'4
585'4
585'4
583'2
583'2
-1'2
584'4
8:01P Jun 30
HARD RED WIN...
Jul 26
@KW6N
593'4
593'2
595'4
592'0
592'0
-1'4
593'4
8:02P Jun 30
HARD RED WIN...
Sep 26
@KW6U
610'2
612'4
612'4
606'2
606'2
-3'6
606'4
s
1:15P Jun 30
HARD RED WIN...
Dec 26
@KW6Z
627'0
624'0
630'6
624'0
625'4
-3'0
624'0
s
1:15P Jun 30
HARD RED WIN...
Mar 27
@KW7H
638'6
680'0
-2'2
636'4
s
1:15P Jun 30
HARD RED WIN...
May 27
@KW7K
635'4
-2'2
633'2
s
1:15P Jun 30
HARD RED WIN...
Jul 27
@KW7N
620'4
-2'2
618'2
s
1:15P Jun 30
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.0300
5.9850
5.9850
5.9775
5.9825
-0.0475
6.0300
7:10P Jun 30
HARD RED SPR...
Sep 25
@MW5U
6.2075
6.2000
6.2025
6.1875
6.2000
-0.0075
6.2075
8:05P Jun 30
HARD RED SPR...
Dec 25
@MW5Z
6.3900
6.4000
6.4000
6.3800
6.3800
-0.0100
6.3900
7:04P Jun 30
HARD RED SPR...
Mar 26
@MW6H
6.5475
6.5600
6.5600
6.5575
6.5600
0.0125
6.5475
7:03P Jun 30
HARD RED SPR...
May 26
@MW6K
6.6650
6.6775
6.6775
6.6775
6.6775
0.0125
6.6650
7:00P Jun 30
HARD RED SPR...
Jul 26
@MW6N
6.6925
6.7475
6.7475
6.7475
6.7475
0.0550
6.6925
7:00P Jun 30
HARD RED SPR...
Sep 26
@MW6U
6.7075
6.6450
-0.0575
6.6500
s
1:26P Jun 30
HARD RED SPR...
Dec 26
@MW6Z
6.8650
6.9000
-0.0500
6.8150
s
1:26P Jun 30
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:
527'0
Change:
-1'6
Bid:
525'0
Ask:
526'6
Today's High:
527'0
Today's Low:
527'0
Volume:
1,972
Open:
527'0
Settle:
528'6
Prev:
528'6
Contract High:
Contract Low:
Updated:
Jun-30-2025
7:05:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, June 27, 2025 11:26AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.