Home
Markets
Market News
Portfolio
Futures Markets
Futures
News
Weather
Headline News
Crops
DTN Ag Headlines
Farm Life
Today's Farmer Magazine
About Us
Rockport AgChoice
®
retail location
Rockport, MO 660-744-6289
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
549'4
553'4
-15'0
552'6
s
1:19P Jun 23
WHEAT
Sep 25
@W5U
583'4
583'0
585'6
566'2
570'2
-14'0
569'4
s
1:19P Jun 23
WHEAT
Dec 25
@W5Z
606'0
607'0
607'6
590'0
593'2
-13'2
592'6
s
1:19P Jun 23
WHEAT
Mar 26
@W6H
625'4
626'4
627'0
609'6
613'0
-13'0
612'4
s
1:19P Jun 23
WHEAT
May 26
@W6K
635'6
637'2
637'2
620'6
623'6
-12'2
623'4
s
1:19P Jun 23
WHEAT
Jul 26
@W6N
641'4
639'4
642'4
626'6
630'4
-11'2
630'2
s
1:18P Jun 23
WHEAT
Sep 26
@W6U
652'0
649'6
653'0
639'0
641'4
-10'2
641'6
s
1:15P Jun 23
WHEAT
Dec 26
@W6Z
667'6
667'6
667'6
655'6
658'2
-10'2
657'4
s
1:15P Jun 23
WHEAT
Mar 27
@W7H
679'2
678'2
678'6
666'4
666'4
-10'2
669'0
s
1:15P Jun 23
WHEAT
May 27
@W7K
681'4
664'0
-10'0
671'4
s
1:15P Jun 23
WHEAT
Jul 27
@W7N
668'0
656'0
656'0
656'0
656'0
-9'4
658'4
s
1:15P Jun 23
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
549'0
551'0
-13'2
550'0
s
1:19P Jun 23
HARD RED WIN...
Sep 25
@KW5U
578'6
579'0
581'0
564'0
565'6
-13'6
565'0
s
1:19P Jun 23
HARD RED WIN...
Dec 25
@KW5Z
602'0
602'0
604'2
587'6
589'4
-13'2
588'6
s
1:19P Jun 23
HARD RED WIN...
Mar 26
@KW6H
621'4
621'4
623'4
607'2
609'2
-13'2
608'2
s
1:18P Jun 23
HARD RED WIN...
May 26
@KW6K
632'0
627'4
633'6
617'6
619'6
-13'2
618'6
s
1:18P Jun 23
HARD RED WIN...
Jul 26
@KW6N
638'2
635'4
638'0
624'2
626'4
-13'0
625'2
s
1:18P Jun 23
HARD RED WIN...
Sep 26
@KW6U
649'4
640'0
640'0
640'0
640'0
-13'0
636'4
s
1:15P Jun 23
HARD RED WIN...
Dec 26
@KW6Z
666'4
673'0
-13'2
653'2
s
1:15P Jun 23
HARD RED WIN...
Mar 27
@KW7H
678'0
680'0
-13'2
664'6
s
1:15P Jun 23
HARD RED WIN...
May 27
@KW7K
674'6
-13'2
661'4
s
1:15P Jun 23
HARD RED WIN...
Jul 27
@KW7N
657'6
-13'2
644'4
s
1:15P Jun 23
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
622'0
628'4
-12'0
626'6
s
1:32P Jun 23
HARD RED SPR...
Sep 25
@MW5U
656'6
656'0
659'0
641'0
645'6
-11'4
645'2
s
1:32P Jun 23
HARD RED SPR...
Dec 25
@MW5Z
675'4
671'2
677'2
660'6
666'2
-11'0
664'4
s
1:32P Jun 23
HARD RED SPR...
Mar 26
@MW6H
691'6
692'6
693'0
677'4
683'4
-10'6
681'0
s
1:32P Jun 23
HARD RED SPR...
May 26
@MW6K
696'6
698'4
698'4
689'4
690'2
-8'6
688'0
s
1:32P Jun 23
HARD RED SPR...
Jul 26
@MW6N
696'0
696'0
-4'6
691'2
s
1:32P Jun 23
HARD RED SPR...
Sep 26
@MW6U
684'4
686'0
686'0
681'2
681'2
-3'2
681'2
s
1:32P Jun 23
HARD RED SPR...
Dec 26
@MW6Z
693'4
690'0
690'0
690'0
690'0
-3'4
690'0
s
1:32P Jun 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:
553'4
Change:
-15'0
Bid:
553'0
Ask:
553'0
Today's High:
570'0
Today's Low:
549'4
Volume:
40,862
Open:
567'0
Settle:
552'6
s
Prev:
567'6
Contract High:
Contract Low:
Updated:
Jun-23-2025
1:19:00PM
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
.