Home
Weather
Markets
Grain Comments
Cash Bids
Futures Markets
Futures
Options
Charts
News
Markets Page
Grain
Livestock
Dairy News
DTN Renewable Fuels
Links
Precision Ag
Contact Us
Mid-MO MFA
Sweet Springs 660-335-6355
CLICK - MFA CONNECT
Emma 660-463-7488, Alma 660-674-2291
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Sep 25
@W5U
533'4
533'4
550'2
533'0
547'0
12'6
546'2
s
1:19P Jul 18
WHEAT
Dec 25
@W5Z
554'2
554'0
570'2
553'4
567'4
12'6
567'0
s
1:19P Jul 18
WHEAT
Mar 26
@W6H
572'4
572'6
588'0
572'6
585'6
12'6
585'2
s
1:19P Jul 18
WHEAT
May 26
@W6K
583'4
583'6
598'4
583'6
596'0
12'4
596'0
s
1:18P Jul 18
WHEAT
Jul 26
@W6N
590'6
591'4
605'4
591'4
603'2
12'0
602'6
s
1:19P Jul 18
WHEAT
Sep 26
@W6U
603'4
605'4
617'6
605'4
615'6
12'0
615'4
s
1:15P Jul 18
WHEAT
Dec 26
@W6Z
620'4
622'4
634'4
622'4
632'0
11'4
632'0
s
1:15P Jul 18
WHEAT
Mar 27
@W7H
633'0
641'2
645'4
640'0
644'0
11'0
644'0
s
1:15P Jul 18
WHEAT
May 27
@W7K
636'4
642'4
10'2
646'6
s
1:15P Jul 18
WHEAT
Jul 27
@W7N
624'2
627'6
10'0
634'2
s
1:15P Jul 18
WHEAT
Sep 27
@W7U
636'4
10'0
646'4
s
1:15P Jul 18
WHEAT
Dec 27
@W7Z
652'6
10'0
662'6
s
1:15P Jul 18
WHEAT
Mar 28
@W8H
664'4
10'0
674'4
s
1:15P Jul 18
WHEAT
May 28
@W8K
667'6
10'0
677'6
s
1:15P Jul 18
WHEAT
Jul 28
@W8N
655'0
10'0
665'0
s
1:15P Jul 18
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Sep 25
@KW5U
517'4
517'4
534'4
517'2
529'2
11'4
529'0
s
1:19P Jul 18
HARD RED WIN...
Dec 25
@KW5Z
540'0
540'0
556'2
540'0
552'0
11'4
551'4
s
1:19P Jul 18
HARD RED WIN...
Mar 26
@KW6H
561'2
562'4
577'0
562'4
573'0
11'4
572'6
s
1:19P Jul 18
HARD RED WIN...
May 26
@KW6K
575'0
575'0
590'0
575'0
586'4
11'4
586'4
s
1:18P Jul 18
HARD RED WIN...
Jul 26
@KW6N
585'4
587'6
600'4
587'4
596'4
11'2
596'6
s
1:18P Jul 18
HARD RED WIN...
Sep 26
@KW6U
599'2
603'2
610'6
602'2
610'0
11'0
610'2
s
1:17P Jul 18
HARD RED WIN...
Dec 26
@KW6Z
617'4
628'0
629'4
628'0
629'4
10'4
628'0
s
1:15P Jul 18
HARD RED WIN...
Mar 27
@KW7H
631'6
636'6
10'2
642'0
s
1:15P Jul 18
HARD RED WIN...
May 27
@KW7K
628'4
10'2
638'6
s
1:15P Jul 18
HARD RED WIN...
Jul 27
@KW7N
613'4
10'2
623'6
s
1:15P Jul 18
HARD RED WIN...
Sep 27
@KW7U
627'2
10'2
637'4
s
1:15P Jul 18
HARD RED WIN...
Dec 27
@KW7Z
645'0
10'2
655'2
s
1:15P Jul 18
HARD RED WIN...
Mar 28
@KW8H
657'4
10'2
667'6
s
1:15P Jul 18
HARD RED WIN...
May 28
@KW8K
654'2
10'2
664'4
s
1:15P Jul 18
HARD RED WIN...
Jul 28
@KW8N
639'2
10'2
649'4
s
1:15P Jul 18
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 25
@MW5U
5.9500
5.9500
6.0375
5.9325
5.9525
0.0050
5.9550
s
1:21P Jul 18
HARD RED SPR...
Dec 25
@MW5Z
6.1575
6.1450
6.2350
6.1450
6.1650
0.0075
6.1650
s
1:21P Jul 18
HARD RED SPR...
Mar 26
@MW6H
6.3425
6.3425
6.4200
6.3425
6.3500
0.0075
6.3500
s
1:21P Jul 18
HARD RED SPR...
May 26
@MW6K
6.4575
6.5025
6.5025
6.4625
6.4625
0.0075
6.4650
s
1:21P Jul 18
HARD RED SPR...
Jul 26
@MW6N
6.5300
6.5700
6.5700
6.5700
6.5700
0.0075
6.5375
s
1:21P Jul 18
HARD RED SPR...
Sep 26
@MW6U
6.5300
6.6000
6.6000
6.5900
6.5900
0.0275
6.5575
s
1:21P Jul 18
HARD RED SPR...
Dec 26
@MW6Z
6.6750
6.6850
0.0300
6.7050
s
1:21P Jul 18
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
HARD RED SPR...
Jul 28
@MW8N
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5U)
Exchange:
CBOT
Last Trade:
547'0
Change:
12'6
Bid:
546'4
Ask:
546'4
Today's High:
550'2
Today's Low:
533'0
Volume:
76,794
Open:
533'4
Settle:
546'2
s
Prev:
533'4
Contract High:
Contract Low:
Updated:
Jul-18-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff
–
Posted at Friday, July 18, 2025 1:17PM CDT
@W5U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.