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	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	562'6	-1'2	564'0	10:17P Jul 02
WHEAT Dec 25	@W5Z	584'0	582'2	588'4	582'0	583'2	-0'6	584'0	10:12P Jul 02
WHEAT Mar 26	@W6H	601'2	599'4	606'0	599'4	600'6	-0'4	601'2	10:15P Jul 02
WHEAT May 26	@W6K	611'6	613'6	617'0	611'2	611'6	0'0	611'6	9:47P Jul 02
WHEAT Jul 26	@W6N	617'4	617'0	623'4	617'0	618'2	0'6	617'4	10:15P Jul 02
WHEAT Sep 26	@W6U	628'6	633'6	633'6	633'6	633'6	5'0	628'6	7:08P Jul 02
WHEAT Dec 26	@W6Z	644'0	648'6	649'2	646'2	646'2	2'2	644'0	8:29P 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	522'6s	1:15P Jul 02
HARD RED WIN... Sep 25	@KW5U	542'2	541'4	546'2	540'2	542'2	0'0	542'2	10:15P Jul 02
HARD RED WIN... Dec 25	@KW5Z	566'0	564'2	570'4	564'2	566'2	0'2	566'0	10:12P Jul 02
HARD RED WIN... Mar 26	@KW6H	587'2	586'2	591'4	586'2	587'0	-0'2	587'2	9:47P 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	610'6	0'6	610'0	9:00P Jul 02
HARD RED WIN... Sep 26	@KW6U	609'4	607'6	621'6	607'6	621'6	13'4	623'0s	1:15P Jul 02
HARD RED WIN... Dec 26	@KW6Z	626'6	625'2	638'2	625'2	638'2	13'4	640'2s	1:15P Jul 02
HARD RED WIN... Mar 27	@KW7H	638'6				680'0	13'4	652'2s	1:15P Jul 02
HARD RED WIN... May 27	@KW7K	635'4					13'4	649'0s	1:15P Jul 02
HARD RED WIN... Jul 27	@KW7N	620'4					13'4	634'0s	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	6.3175s	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	6.6675	6.6600	6.6600	-0.0125	6.6725	8:41P 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	6.9150s	1:21P Jul 02
HARD RED SPR... Jul 26	@MW6N	6.7400	6.9425	6.9425	6.9425	6.9425	0.2175	6.9575s	1:21P Jul 02
HARD RED SPR... Sep 26	@MW6U	6.6775	6.8450	6.8450	6.8450	6.8450	0.1775	6.8550s	1:21P Jul 02
HARD RED SPR... Dec 26	@MW6Z	6.8275				6.9000	0.1200	6.9475s	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:	552'6
Ask:	555'6
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.