Home
Calendar
Contact Us
Security Notice
Cash Bids
Weather
Futures Markets
Markets
Options
News
Headline News
Grain
Crops
Newsletter
2021
2022
2023
2024
2025
Bushel App
Bushel Web Portal
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
544'4
545'0
548'4
538'4
543'4
-2'0
542'4
s
1:19P May 23
WHEAT
Sep 25
@W5U
560'4
561'0
564'2
554'2
559'0
-2'4
558'0
s
1:19P May 23
WHEAT
Dec 25
@W5Z
583'2
583'6
586'4
577'2
581'6
-2'4
580'6
s
1:19P May 23
WHEAT
Mar 26
@W6H
603'0
603'0
606'0
597'2
601'6
-2'2
600'6
s
1:18P May 23
WHEAT
May 26
@W6K
614'4
615'2
617'2
608'6
613'4
-2'0
612'4
s
1:18P May 23
WHEAT
Jul 26
@W6N
621'2
621'4
623'2
615'2
620'0
-1'2
620'0
s
1:15P May 23
WHEAT
Sep 26
@W6U
633'0
634'0
634'0
626'6
626'6
-1'0
632'0
s
1:15P May 23
WHEAT
Dec 26
@W6Z
648'4
646'2
649'4
645'2
646'0
-0'6
647'6
s
1:15P May 23
WHEAT
Mar 27
@W7H
660'4
667'0
-0'4
660'0
s
1:15P May 23
WHEAT
May 27
@W7K
665'2
664'0
-1'6
663'4
s
1:15P May 23
WHEAT
Jul 27
@W7N
654'6
631'4
-1'6
653'0
s
1:15P May 23
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
540'0
539'0
543'4
533'4
538'6
-1'2
538'6
s
1:19P May 23
HARD RED WIN...
Sep 25
@KW5U
555'0
555'4
558'2
548'4
553'6
-1'2
553'6
s
1:19P May 23
HARD RED WIN...
Dec 25
@KW5Z
577'2
578'2
580'4
571'0
576'2
-0'6
576'4
s
1:19P May 23
HARD RED WIN...
Mar 26
@KW6H
596'6
597'4
599'6
590'4
596'0
-0'6
596'0
s
1:18P May 23
HARD RED WIN...
May 26
@KW6K
607'2
607'4
610'0
601'6
607'0
-0'6
606'4
s
1:18P May 23
HARD RED WIN...
Jul 26
@KW6N
613'6
613'6
615'4
609'4
612'4
-0'2
613'4
s
1:15P May 23
HARD RED WIN...
Sep 26
@KW6U
624'2
606'6
0'0
624'2
s
1:15P May 23
HARD RED WIN...
Dec 26
@KW6Z
640'2
617'0
0'2
640'4
s
1:15P May 23
HARD RED WIN...
Mar 27
@KW7H
650'6
688'4
0'2
651'0
s
1:15P May 23
HARD RED WIN...
May 27
@KW7K
647'4
0'2
647'6
s
1:15P May 23
HARD RED WIN...
Jul 27
@KW7N
630'4
0'2
630'6
s
1:15P May 23
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
600'2
599'6
607'6
598'2
606'4
6'2
606'4
s
1:32P May 23
HARD RED SPR...
Sep 25
@MW5U
614'0
613'6
622'2
612'6
620'6
6'6
620'6
s
1:32P May 23
HARD RED SPR...
Dec 25
@MW5Z
633'4
635'0
641'0
634'2
640'4
6'2
639'6
s
1:32P May 23
HARD RED SPR...
Mar 26
@MW6H
651'2
656'4
658'2
652'0
657'4
6'2
657'4
s
1:32P May 23
HARD RED SPR...
May 26
@MW6K
660'6
666'6
668'0
664'2
668'0
6'6
667'4
s
1:32P May 23
HARD RED SPR...
Jul 26
@MW6N
669'2
674'4
676'4
674'4
676'4
7'0
676'2
s
1:32P May 23
HARD RED SPR...
Sep 26
@MW6U
673'4
679'0
679'0
676'4
676'4
8'0
681'4
s
1:32P May 23
HARD RED SPR...
Dec 26
@MW6Z
680'2
685'0
685'0
685'0
685'0
9'0
689'2
s
1:32P May 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:
543'4
Change:
-2'0
Bid:
543'2
Ask:
544'0
Today's High:
548'4
Today's Low:
538'4
Volume:
51,963
Open:
545'0
Settle:
542'4
s
Prev:
544'4
Contract High:
Contract Low:
Updated:
May-23-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, May 23, 2025 12:59PM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.