BP & Sons Grain

	Home
	Cash Bids
	BP Trailer Sales
	Contact Us
	Weather
	Futures Markets
	Quotes
	Grain

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 25	@W5N	534'2	534'2	537'0	526'0	526'6	-7'6	526'4s	1:19P Jun 12
WHEAT Sep 25	@W5U	549'0	549'0	551'4	540'6	542'0	-7'2	541'6s	1:19P Jun 12
WHEAT Dec 25	@W5Z	570'4	570'6	573'2	562'4	563'4	-7'0	563'4s	1:19P Jun 12
WHEAT Mar 26	@W6H	590'0	590'0	593'0	582'2	583'4	-7'2	582'6s	1:17P Jun 12
WHEAT May 26	@W6K	601'2	601'0	604'0	593'4	594'2	-7'2	594'0s	1:19P Jun 12
WHEAT Jul 26	@W6N	608'0	608'0	610'4	600'6	601'2	-7'0	601'0s	1:19P Jun 12
WHEAT Sep 26	@W6U	620'6	622'2	622'6	614'2	614'4	-7'0	613'6s	1:17P Jun 12
WHEAT Dec 26	@W6Z	637'4	634'4	635'2	630'0	631'4	-6'6	630'6s	1:17P Jun 12
WHEAT Mar 27	@W7H	650'4				651'0	-6'2	644'2s	1:15P Jun 12
WHEAT May 27	@W7K	654'0				664'0	-6'0	648'0s	1:15P Jun 12
WHEAT Jul 27	@W7N	639'4				655'0	-6'0	633'4s	1:15P Jun 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 25	@KW5N	526'2	526'2	529'2	521'4	522'2	-3'4	522'6s	1:19P Jun 12
HARD RED WIN... Sep 25	@KW5U	540'2	541'0	543'2	536'0	537'2	-2'6	537'4s	1:19P Jun 12
HARD RED WIN... Dec 25	@KW5Z	561'6	563'0	564'6	557'4	559'0	-2'4	559'2s	1:19P Jun 12
HARD RED WIN... Mar 26	@KW6H	581'4	583'4	584'2	578'0	579'2	-2'0	579'4s	1:19P Jun 12
HARD RED WIN... May 26	@KW6K	592'2	595'0	595'4	588'4	590'4	-1'6	590'4s	1:16P Jun 12
HARD RED WIN... Jul 26	@KW6N	598'6	602'0	602'0	597'2	598'0	-1'4	597'2s	1:15P Jun 12
HARD RED WIN... Sep 26	@KW6U	610'4				619'0	-1'4	609'0s	1:15P Jun 12
HARD RED WIN... Dec 26	@KW6Z	628'0				625'4	-1'6	626'2s	1:15P Jun 12
HARD RED WIN... Mar 27	@KW7H	640'2				688'4	-1'6	638'4s	1:15P Jun 12
HARD RED WIN... May 27	@KW7K	637'0					-1'6	635'2s	1:15P Jun 12
HARD RED WIN... Jul 27	@KW7N	620'0					-1'6	618'2s	1:15P Jun 12
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 25	@MW5N	617'2	617'2	626'4	617'2	621'2	4'0	617'2	1:29P Jun 12
HARD RED SPR... Sep 25	@MW5U	627'2	627'6	637'2	627'0	631'6	4'4	627'2	1:29P Jun 12
HARD RED SPR... Dec 25	@MW5Z	644'6	644'4	654'2	644'4	649'2	4'4	644'6	1:29P Jun 12
HARD RED SPR... Mar 26	@MW6H	660'4	665'0	670'0	663'0	665'4	5'0	660'4	1:17P Jun 12
HARD RED SPR... May 26	@MW6K	669'2	674'6	676'2	674'6	676'0	6'6	669'2	10:58A Jun 12
HARD RED SPR... Jul 26	@MW6N	675'4	680'0	681'2	679'2	681'2	5'6	675'4	11:00A Jun 12
HARD RED SPR... Sep 26	@MW6U	671'6	675'0	675'0	668'2	672'0	0'2	671'6	11:00A Jun 12
HARD RED SPR... Dec 26	@MW6Z	681'4				687'4	0'0	681'4s	1:32P Jun 11
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:	526'6
Change:	-7'6
Bid:	526'4
Ask:	527'0
Today's High:	537'0
Today's Low:	526'0
Volume:	85,230
Open:	534'2
Settle:	526'4s
Prev:	534'2
Contract High:
Contract Low:
Updated:	Jun-12-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Lower on Average

Editorial Staff –

Posted at Friday, June 6, 2025 12:22PM CDT

@W5N

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.