Order Entry
Text/Email Update Sign-Up
Cash Bids, Tickets, and Contracts
;
Home
Weather
Products & Services
Products
Services
News
Rice News
Market News
Grain News
Markets
Futures/CBOT Prices
Futures Markets
Charts
Portfolio
Links
Report Calendar
USA Rice Merchants' Assc.
Member Login
Contact Us/Locations
Employment by location
Waldenburg
Cherry Valley
Diaz
Corning
Marked Tree
Osceola
Marston/Essex
Helena
Jonesboro
Marketing Program
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 25
@W5K
515'2
520'6
530'6
520'6
527'2
11'2
526'4
s
1:15P May 02
WHEAT
Jul 25
@W5N
531'0
530'6
546'6
530'4
543'0
12'0
543'0
s
1:19P May 02
WHEAT
Sep 25
@W5U
545'2
545'2
560'0
545'0
556'6
11'4
556'6
s
1:19P May 02
WHEAT
Dec 25
@W5Z
568'2
569'4
582'0
568'0
579'0
10'4
578'6
s
1:19P May 02
WHEAT
Mar 26
@W6H
588'0
589'4
600'4
587'6
597'2
9'2
597'2
s
1:19P May 02
WHEAT
May 26
@W6K
598'6
596'6
610'4
596'6
607'4
8'4
607'2
s
1:18P May 02
WHEAT
Jul 26
@W6N
604'4
606'0
615'0
606'0
612'0
7'6
612'2
s
1:15P May 02
WHEAT
Sep 26
@W6U
616'2
623'6
623'6
623'6
623'6
7'2
623'4
s
1:15P May 02
WHEAT
Dec 26
@W6Z
631'6
639'2
639'2
639'2
639'2
6'6
638'4
s
1:15P May 02
WHEAT
Mar 27
@W7H
644'6
674'2
6'4
651'2
s
1:15P May 02
WHEAT
May 27
@W7K
649'4
5'4
655'0
s
1:15P May 02
WHEAT
Jul 27
@W7N
635'2
634'2
5'4
640'6
s
1:15P May 02
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
May 25
@KW5K
516'0
525'6
525'6
525'2
525'2
12'4
528'4
s
1:15P May 02
HARD RED WIN...
Jul 25
@KW5N
527'4
529'0
544'2
527'4
541'6
13'6
541'2
s
1:19P May 02
HARD RED WIN...
Sep 25
@KW5U
542'0
545'2
558'2
542'0
556'0
13'4
555'4
s
1:19P May 02
HARD RED WIN...
Dec 25
@KW5Z
565'6
566'4
581'0
565'4
579'0
13'0
578'6
s
1:16P May 02
HARD RED WIN...
Mar 26
@KW6H
585'0
585'4
599'2
585'4
597'6
12'2
597'2
s
1:18P May 02
HARD RED WIN...
May 26
@KW6K
595'2
596'6
608'4
596'4
607'0
11'4
606'6
s
1:18P May 02
HARD RED WIN...
Jul 26
@KW6N
600'0
608'6
611'6
608'6
611'2
11'2
611'2
s
1:15P May 02
HARD RED WIN...
Sep 26
@KW6U
610'0
621'2
622'0
620'2
622'0
11'2
621'2
s
1:15P May 02
HARD RED WIN...
Dec 26
@KW6Z
624'6
628'4
11'0
635'6
s
1:15P May 02
HARD RED WIN...
Mar 27
@KW7H
635'0
688'4
11'0
646'0
s
1:15P May 02
HARD RED WIN...
May 27
@KW7K
631'6
11'0
642'6
s
1:15P May 02
HARD RED WIN...
Jul 27
@KW7N
614'6
11'0
625'6
s
1:15P May 02
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 25
@MW5K
614'0
613'0
616'4
613'0
616'4
2'4
616'4
s
1:33P May 01
HARD RED SPR...
Jul 25
@MW5N
595'4
595'6
612'6
590'2
611'2
15'6
595'4
1:29P May 02
HARD RED SPR...
Sep 25
@MW5U
607'6
605'0
624'0
603'4
622'6
15'0
607'6
1:29P May 02
HARD RED SPR...
Dec 25
@MW5Z
625'0
623'2
641'4
623'2
639'4
14'4
625'0
1:24P May 02
HARD RED SPR...
Mar 26
@MW6H
642'2
640'4
656'2
640'2
655'6
13'4
642'2
1:14P May 02
HARD RED SPR...
May 26
@MW6K
652'4
656'0
662'4
656'0
662'4
10'0
652'4
12:47P May 02
HARD RED SPR...
Jul 26
@MW6N
661'4
661'0
661'0
661'0
661'0
-0'4
661'4
4:35A May 02
HARD RED SPR...
Sep 26
@MW6U
661'4
668'0
0'0
661'4
s
1:33P May 01
HARD RED SPR...
Dec 26
@MW6Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5K)
Exchange:
CBOT
Last Trade:
527'2
Change:
11'2
Bid:
Ask:
537'6
Today's High:
530'6
Today's Low:
520'6
Volume:
103
Open:
520'6
Settle:
526'4
s
Prev:
515'2
Contract High:
Contract Low:
Updated:
May-02-2025
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Average Price Slightly Higher
Editorial Staff
–
Posted at Friday, May 2, 2025 11:58AM CDT
@W5K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.