Home
Weather
weather station/Albany
weather station/Linneus
MFA_Info
Laredo Rail Head
Browning MFA
Grain contracts
GRAIN CONTRACTS
Grain Tariff and rates
Fertilizer/ Precision Ag
Starter Fertilizer
Health Track
MFA HEALTH TRACK
Markets
Cash Bids
Am/Pm Grain Comments
Futures Markets
Quotes
Charts
Options
News
Markets Page
Market News
Corn News
Livestock
Grain
US Ag News
Soybeans News
DTN Ethanol
Links
Internet Tips
MU Electronic Bullentin Board
Contact Us
GREEN HILL 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
567'6
567'0
570'0
551'0
551'6
-16'0
567'6
9:52A Jun 23
WHEAT
Sep 25
@W5U
583'4
583'0
585'6
567'4
568'2
-15'2
583'4
9:52A Jun 23
WHEAT
Dec 25
@W5Z
606'0
607'0
607'6
591'2
592'0
-14'0
606'0
9:52A Jun 23
WHEAT
Mar 26
@W6H
625'4
626'4
627'0
611'2
612'0
-13'4
625'4
9:51A Jun 23
WHEAT
May 26
@W6K
635'6
637'2
637'2
622'4
622'4
-13'2
635'6
9:49A Jun 23
WHEAT
Jul 26
@W6N
641'4
639'4
642'4
627'6
628'2
-13'2
641'4
9:51A Jun 23
WHEAT
Sep 26
@W6U
652'0
649'6
653'0
639'0
639'0
-13'0
652'0
9:45A Jun 23
WHEAT
Dec 26
@W6Z
667'6
667'6
667'6
656'4
656'6
-11'0
667'6
9:42A Jun 23
WHEAT
Mar 27
@W7H
679'2
678'2
678'6
667'4
667'4
-11'6
679'2
9:32A Jun 23
WHEAT
May 27
@W7K
681'4
664'0
0'0
681'4
1:15P Jun 20
WHEAT
Jul 27
@W7N
668'0
667'0
0'0
668'0
1:15P Jun 20
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
549'6
551'2
-12'0
563'2
9:52A Jun 23
HARD RED WIN...
Sep 25
@KW5U
578'6
579'0
581'0
564'6
566'2
-12'4
578'6
9:52A Jun 23
HARD RED WIN...
Dec 25
@KW5Z
602'0
602'0
604'2
588'4
589'6
-12'2
602'0
9:52A Jun 23
HARD RED WIN...
Mar 26
@KW6H
621'4
621'4
623'4
608'0
609'0
-12'4
621'4
9:51A Jun 23
HARD RED WIN...
May 26
@KW6K
632'0
627'4
633'6
618'6
619'4
-12'4
632'0
9:47A Jun 23
HARD RED WIN...
Jul 26
@KW6N
638'2
635'4
638'0
625'4
625'4
-12'6
638'2
9:47A Jun 23
HARD RED WIN...
Sep 26
@KW6U
649'4
640'0
640'0
640'0
640'0
-9'4
649'4
9:00A Jun 23
HARD RED WIN...
Dec 26
@KW6Z
669'6
665'2
673'0
665'2
673'0
-3'2
666'4
s
1:15P Jun 20
HARD RED WIN...
Mar 27
@KW7H
678'6
680'0
680'0
680'0
680'0
-0'6
678'0
s
1:15P Jun 20
HARD RED WIN...
May 27
@KW7K
675'4
-0'6
674'6
s
1:15P Jun 20
HARD RED WIN...
Jul 27
@KW7N
658'4
-0'6
657'6
s
1:15P Jun 20
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
628'0
628'6
-10'0
638'6
9:52A Jun 23
HARD RED SPR...
Sep 25
@MW5U
656'6
656'0
659'0
646'4
647'6
-9'0
656'6
9:52A Jun 23
HARD RED SPR...
Dec 25
@MW5Z
675'4
671'2
677'2
665'6
666'4
-9'0
675'4
9:52A Jun 23
HARD RED SPR...
Mar 26
@MW6H
691'6
692'6
693'0
682'2
682'2
-9'4
691'6
9:46A Jun 23
HARD RED SPR...
May 26
@MW6K
696'6
698'4
698'4
690'4
692'0
-4'6
696'6
9:29A Jun 23
HARD RED SPR...
Jul 26
@MW6N
701'4
698'2
702'0
693'0
696'0
-5'4
696'0
s
1:32P Jun 20
HARD RED SPR...
Sep 26
@MW6U
684'4
686'0
686'0
686'0
686'0
1'4
684'4
7:39A Jun 23
HARD RED SPR...
Dec 26
@MW6Z
695'2
692'4
697'0
692'4
692'4
-1'6
693'4
s
1:32P Jun 20
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:
551'6
Change:
-16'0
Bid:
551'6
Ask:
552'0
Today's High:
570'0
Today's Low:
551'0
Volume:
49,117
Open:
567'0
Settle:
567'6
Prev:
567'6
Contract High:
Contract Low:
Updated:
Jun-23-2025
9:52:00AM
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
.