Home
Marketing Info
Market Reports & Consignments
Sales Schedules
Audio Market Reports
Online Auctions
Field Services
Country Cattle Buy/Sell
Lending
Agricultural Loans
Livestock Feeding Program
Contact Us
Risk Management
Our Services
Contact Us/Brokers
Futures
Futures Markets
About Us
Corporate Overview
Equity History
Regional Board of Directors and Management Team
Equity News
Annual Reports
ECLSA Preferred Stock Offer
Employment
Scholarship Information
Distinguished Patron Recognition
Checkoff Chats
Online Auctions
Patron Info
Unclaimed Funds
Patron Info
Association Lookup
Market Reports
Our Locations
Altoona, WI
Arlington, WI
Barron, WI
Bonduel, WI
Johnson Creek, WI
Lomira, WI
Maquoketa, IA
Monroe, WI
Reedsville, WI
Richland Center, WI
Sparta, WI
Stratford, WI
Waukon, IA
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Sep 25
@W5U
541'4
541'4
545'2
535'4
538'4
-3'4
538'0
s
1:19P Jul 15
WHEAT
Dec 25
@W5Z
562'2
564'0
565'6
556'4
559'4
-3'4
558'6
s
1:19P Jul 15
WHEAT
Mar 26
@W6H
580'4
581'0
583'4
574'4
577'2
-3'4
577'0
s
1:19P Jul 15
WHEAT
May 26
@W6K
591'2
590'6
594'4
585'4
588'4
-3'0
588'2
s
1:17P Jul 15
WHEAT
Jul 26
@W6N
598'6
598'0
601'6
592'6
596'4
-2'4
596'2
s
1:18P Jul 15
WHEAT
Sep 26
@W6U
611'0
611'4
611'4
606'4
609'0
-2'2
608'6
s
1:15P Jul 15
WHEAT
Dec 26
@W6Z
627'2
624'4
629'2
621'6
625'2
-2'2
625'0
s
1:15P Jul 15
WHEAT
Mar 27
@W7H
639'0
634'4
637'0
634'4
637'0
-2'2
636'6
s
1:15P Jul 15
WHEAT
May 27
@W7K
642'2
642'4
-2'2
640'0
s
1:15P Jul 15
WHEAT
Jul 27
@W7N
629'4
627'6
-1'6
627'6
s
1:15P Jul 15
WHEAT
Sep 27
@W7U
641'6
-1'6
640'0
s
1:15P Jul 15
WHEAT
Dec 27
@W7Z
658'0
-1'6
656'2
s
1:15P Jul 15
WHEAT
Mar 28
@W8H
669'6
-1'6
668'0
s
1:15P Jul 15
WHEAT
May 28
@W8K
673'0
-1'6
671'2
s
1:15P Jul 15
WHEAT
Jul 28
@W8N
660'2
-1'6
658'4
s
1:15P Jul 15
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Sep 25
@KW5U
523'0
523'0
530'0
518'4
523'6
0'6
523'6
s
1:19P Jul 15
HARD RED WIN...
Dec 25
@KW5Z
545'4
545'0
551'4
540'4
545'6
0'4
546'0
s
1:19P Jul 15
HARD RED WIN...
Mar 26
@KW6H
567'0
567'0
572'2
562'0
566'6
-0'2
566'6
s
1:19P Jul 15
HARD RED WIN...
May 26
@KW6K
580'2
579'6
585'0
575'2
580'6
-0'2
580'0
s
1:16P Jul 15
HARD RED WIN...
Jul 26
@KW6N
590'6
591'4
595'0
586'0
590'6
-0'2
590'4
s
1:17P Jul 15
HARD RED WIN...
Sep 26
@KW6U
604'4
601'0
607'6
601'0
604'2
-0'4
604'0
s
1:15P Jul 15
HARD RED WIN...
Dec 26
@KW6Z
622'2
622'4
622'4
621'2
621'6
0'0
622'2
s
1:15P Jul 15
HARD RED WIN...
Mar 27
@KW7H
634'6
635'0
636'6
635'0
636'6
1'6
636'4
s
1:15P Jul 15
HARD RED WIN...
May 27
@KW7K
631'4
1'6
633'2
s
1:15P Jul 15
HARD RED WIN...
Jul 27
@KW7N
616'4
1'6
618'2
s
1:15P Jul 15
HARD RED WIN...
Sep 27
@KW7U
630'2
1'6
632'0
s
1:15P Jul 15
HARD RED WIN...
Dec 27
@KW7Z
648'0
1'6
649'6
s
1:15P Jul 15
HARD RED WIN...
Mar 28
@KW8H
660'4
1'6
662'2
s
1:15P Jul 15
HARD RED WIN...
May 28
@KW8K
657'2
1'6
659'0
s
1:15P Jul 15
HARD RED WIN...
Jul 28
@KW8N
642'2
1'6
644'0
s
1:15P Jul 15
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 25
@MW5U
6.0375
6.0275
6.0650
5.9900
6.0350
-0.0250
6.0125
s
1:27P Jul 15
HARD RED SPR...
Dec 25
@MW5Z
6.2350
6.2250
6.2600
6.2100
6.2450
-0.0225
6.2125
s
1:27P Jul 15
HARD RED SPR...
Mar 26
@MW6H
6.4175
6.4125
6.4700
6.3925
6.4100
-0.0225
6.3950
s
1:27P Jul 15
HARD RED SPR...
May 26
@MW6K
6.5150
6.5150
6.5225
6.4900
6.5225
-0.0175
6.4975
s
1:27P Jul 15
HARD RED SPR...
Jul 26
@MW6N
6.5750
6.5800
6.5800
6.5800
6.5800
-0.0100
6.5650
s
1:27P Jul 15
HARD RED SPR...
Sep 26
@MW6U
6.5300
6.5800
6.5800
6.5675
6.5675
-0.0100
6.5200
s
1:27P Jul 15
HARD RED SPR...
Dec 26
@MW6Z
6.6700
6.6975
6.6975
6.6850
6.6850
-0.0100
6.6600
s
1:27P Jul 15
HARD RED SPR...
Mar 27
@MW7H
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5U)
Exchange:
CBOT
Last Trade:
538'4
Change:
-3'4
Bid:
538'2
Ask:
538'2
Today's High:
545'2
Today's Low:
535'4
Volume:
52,188
Open:
541'4
Settle:
538'0
s
Prev:
541'4
Contract High:
Contract Low:
Updated:
Jul-15-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal
Editorial Staff
–
Posted at Monday, July 14, 2025 12:21PM CDT
@W5U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.