Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111
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
556'0
558'0
558'0
558'0
558'0
2'0
556'0
7:00P Jul 02
WHEAT
Sep 25
@W5U
564'0
563'0
568'6
562'0
562'4
-1'4
564'0
11:39P Jul 02
WHEAT
Dec 25
@W5Z
584'0
582'2
588'4
582'0
582'6
-1'2
584'0
11:33P Jul 02
WHEAT
Mar 26
@W6H
601'2
599'4
606'0
599'4
600'0
-1'2
601'2
11:39P Jul 02
WHEAT
May 26
@W6K
611'6
613'6
617'0
611'2
611'4
-0'2
611'6
11:03P Jul 02
WHEAT
Jul 26
@W6N
617'4
617'0
623'4
617'0
618'0
0'4
617'4
10:58P Jul 02
WHEAT
Sep 26
@W6U
628'6
633'6
633'6
629'2
629'2
0'4
628'6
10:29P Jul 02
WHEAT
Dec 26
@W6Z
644'0
648'6
649'2
644'2
644'2
0'2
644'0
10:29P Jul 02
WHEAT
Mar 27
@W7H
654'6
636'6
0'0
654'6
1:15P Jul 02
WHEAT
May 27
@W7K
657'4
642'4
0'0
657'4
1:15P Jul 02
WHEAT
Jul 27
@W7N
644'2
628'6
0'0
644'2
1:15P Jul 02
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
510'6
508'6
521'0
508'6
520'4
12'0
522'6
s
1:15P Jul 02
HARD RED WIN...
Sep 25
@KW5U
542'2
541'4
546'2
540'2
542'0
-0'2
542'2
11:32P Jul 02
HARD RED WIN...
Dec 25
@KW5Z
566'0
564'2
570'4
564'2
565'6
-0'2
566'0
11:39P Jul 02
HARD RED WIN...
Mar 26
@KW6H
587'2
586'2
591'4
586'2
587'0
-0'2
587'2
11:39P Jul 02
HARD RED WIN...
May 26
@KW6K
600'4
600'4
604'4
600'2
601'0
0'4
600'4
9:57P Jul 02
HARD RED WIN...
Jul 26
@KW6N
610'0
610'0
614'2
610'0
610'4
0'4
610'0
10:53P Jul 02
HARD RED WIN...
Sep 26
@KW6U
609'4
607'6
621'6
607'6
621'6
13'4
623'0
s
1:15P Jul 02
HARD RED WIN...
Dec 26
@KW6Z
626'6
625'2
638'2
625'2
638'2
13'4
640'2
s
1:15P Jul 02
HARD RED WIN...
Mar 27
@KW7H
638'6
680'0
13'4
652'2
s
1:15P Jul 02
HARD RED WIN...
May 27
@KW7K
635'4
13'4
649'0
s
1:15P Jul 02
HARD RED WIN...
Jul 27
@KW7N
620'4
13'4
634'0
s
1:15P Jul 02
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.1025
5.9825
0.2150
6.3175
s
1:21P Jul 02
HARD RED SPR...
Sep 25
@MW5U
6.4900
6.4800
6.4900
6.4575
6.4700
-0.0200
6.4900
9:10P Jul 02
HARD RED SPR...
Dec 25
@MW5Z
6.6725
6.6675
6.6700
6.6600
6.6700
-0.0025
6.6725
10:33P Jul 02
HARD RED SPR...
Mar 26
@MW6H
6.8325
6.8025
6.8025
6.8025
6.8025
-0.0300
6.8325
7:00P Jul 02
HARD RED SPR...
May 26
@MW6K
6.7200
6.6775
0.1950
6.9150
s
1:21P Jul 02
HARD RED SPR...
Jul 26
@MW6N
6.7400
6.9425
6.9425
6.9425
6.9425
0.2175
6.9575
s
1:21P Jul 02
HARD RED SPR...
Sep 26
@MW6U
6.6775
6.8450
6.8450
6.8450
6.8450
0.1775
6.8550
s
1:21P Jul 02
HARD RED SPR...
Dec 26
@MW6Z
6.8275
6.9000
0.1200
6.9475
s
1:21P Jul 02
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:
558'0
Change:
2'0
Bid:
552'4
Ask:
555'4
Today's High:
558'0
Today's Low:
558'0
Volume:
62
Open:
558'0
Settle:
556'0
Prev:
556'0
Contract High:
Contract Low:
Updated:
Jul-02-2025
7:00:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, June 27, 2025 11:26AM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.