Futures Markets
Options 		 
Electronic SRW Wheat (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
WHEAT  Jul 25 @W5N  547'6        556'4  0'0  547'6  1:15P Jul 03
WHEAT  Sep 25 @W5U  556'6  553'0  553'6  542'6  546'6  -10'0  556'6  8:03P Jul 06
WHEAT  Dec 25 @W5Z  578'2  573'4  574'2  564'4  568'4  -9'6  578'2  8:02P Jul 06
WHEAT  Mar 26 @W6H  596'2  592'6  592'6  583'2  587'4  -8'6  596'6  8:02P Jul 06
WHEAT  May 26 @W6K  608'0  603'6  603'6  595'0  599'2  -8'6  608'2  8:02P Jul 06
WHEAT  Jul 26 @W6N  615'2  611'4  611'4  602'6  607'0  -8'2  616'2  8:02P Jul 06
WHEAT  Sep 26 @W6U  628'2  616'0  617'2  615'2  617'2  -11'0  628'2  7:18P Jul 06
WHEAT  Dec 26 @W6Z  644'0  631'0  631'0  630'4  630'4  -13'4  644'0  7:02P Jul 06
WHEAT  Mar 27 @W7H  655'0  641'6  641'6  641'6  641'6  -13'2  655'0  7:02P Jul 06
WHEAT  May 27 @W7K  657'6        642'4  0'0  657'6  1:15P Jul 03
WHEAT  Jul 27 @W7N  644'4        628'6  0'0  644'4  1:15P Jul 03
Electronic KC HRW Wheat (KCBT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
HARD RED WIN... Jul 25 @KW5N  522'6  522'6  527'4  521'2  523'0  -4'6  518'0s  1:15P Jul 03
HARD RED WIN... Sep 25 @KW5U  536'0  533'6  534'4  524'0  528'2  -7'6  536'0  8:02P Jul 06
HARD RED WIN... Dec 25 @KW5Z  560'6  558'0  559'0  549'0  553'0  -7'6  560'6  8:02P Jul 06
HARD RED WIN... Mar 26 @KW6H  582'6  579'2  579'4  571'0  574'6  -8'0  582'6  8:02P Jul 06
HARD RED WIN... May 26 @KW6K  596'2  585'2  589'4  585'2  588'4  -7'6  596'2  8:02P Jul 06
HARD RED WIN... Jul 26 @KW6N  606'6  598'2  599'6  595'4  599'6  -7'0  606'6  7:57P Jul 06
HARD RED WIN... Sep 26 @KW6U  623'0  628'0  628'4  621'2  621'2  -2'2  620'6s  1:15P Jul 03
HARD RED WIN... Dec 26 @KW6Z  638'6  630'2  630'2  630'2  630'2  -8'4  638'6  7:00P Jul 06
HARD RED WIN... Mar 27 @KW7H  652'2        680'0  -2'2  650'0s  1:15P Jul 03
HARD RED WIN... May 27 @KW7K  649'0          -2'2  646'6s  1:15P Jul 03
HARD RED WIN... Jul 27 @KW7N  634'0          -2'2  631'6s  1:15P Jul 03
Spring Wheat (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
HARD RED SPR... Jul 25 @MW5N  6.3175        5.9825  -0.0175  6.3000s  1:27P Jul 03
HARD RED SPR... Sep 25 @MW5U  6.4725  6.4475  6.4475  6.3275  6.3775  -0.0950  6.4725  7:23P Jul 06
HARD RED SPR... Dec 25 @MW5Z  6.6675  6.6675  6.6675  6.5300  6.5300  -0.1375  6.6675  7:03P Jul 06
HARD RED SPR... Mar 26 @MW6H  6.8325  6.8025  6.9200  6.8025  6.8300  0.0075  6.8400s  1:27P Jul 03
HARD RED SPR... May 26 @MW6K  6.9150  6.8975  6.9750  6.8975  6.9250  0.0100  6.9250s  1:27P Jul 03
HARD RED SPR... Jul 26 @MW6N  6.9575  6.9125  7.0000  6.9125  7.0000  0.0050  6.9625s  1:27P Jul 03
HARD RED SPR... Sep 26 @MW6U  6.8550  6.7725  6.8500  6.7725  6.8500  -0.0175  6.8375s  1:27P Jul 03
HARD RED SPR... Dec 26 @MW6Z  6.9475        6.9000  -0.0225  6.9250s  1:27P Jul 03
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:  556'4
Change:  0'0
Bid:  537'6
Ask:  540'6
Today's High: 
Today's Low: 
Volume:  126
Open: 
Settle:  547'6
Prev:  547'6
Contract High: 
Contract Low: 
Updated:  Jul-03-2025
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Thursday, July 3, 2025 11:18AM CDT
@W5N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
"Central States Commodities, INC. is a registered trademark. All rights reserved. Central States Commodities, INC. is a Guaranteed Introducing Broker of R.J. O'Brien. Past performance is not necessarily indicative of future performance. The risk of loss in trading futures contracts or commodity options can be substantial, and therefore investors should understand the risks involved in taking leveraged positions and must assume responsibility for the risks associated with such investments and for their results."
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN