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 May 25	@W5K	513'0	518'6	519'0	518'4	518'4	5'4	513'0	2:22A May 01
WHEAT Jul 25	@W5N	530'6	532'4	535'2	530'6	533'2	2'4	530'6	2:39A May 01
WHEAT Sep 25	@W5U	545'0	547'0	549'4	545'4	547'6	2'6	545'0	2:38A May 01
WHEAT Dec 25	@W5Z	568'2	570'0	572'6	569'2	571'0	2'6	568'2	2:39A May 01
WHEAT Mar 26	@W6H	588'4	589'4	592'6	589'4	590'2	1'6	588'4	2:26A May 01
WHEAT May 26	@W6K	600'0	603'0	603'6	601'0	601'2	1'2	600'0	2:26A May 01
WHEAT Jul 26	@W6N	606'0	609'2	609'2	609'0	609'0	3'0	606'0	12:20A May 01
WHEAT Sep 26	@W6U	618'0	619'2	621'6	619'2	621'6	3'6	618'0	11:03P Apr 30
WHEAT Dec 26	@W6Z	634'2				633'4	-0'6	634'2	1:15P Apr 30
WHEAT Mar 27	@W7H	647'2				674'2	0'0	647'2	1:15P Apr 30
WHEAT May 27	@W7K	651'6					0'0	651'6	1:15P Apr 30
WHEAT Jul 27	@W7N	637'4				634'2	0'0	637'4	1:15P Apr 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	514'2	517'4	517'4	517'4	517'4	3'2	514'2	8:27P Apr 30
HARD RED WIN... Jul 25	@KW5N	529'4	530'4	535'2	530'2	532'6	3'2	529'4	2:39A May 01
HARD RED WIN... Sep 25	@KW5U	544'2	545'4	550'0	545'4	547'6	3'4	544'2	2:39A May 01
HARD RED WIN... Dec 25	@KW5Z	568'2	569'4	573'6	569'4	571'6	3'4	568'2	2:31A May 01
HARD RED WIN... Mar 26	@KW6H	588'4	589'6	593'6	589'6	591'2	2'6	588'4	2:32A May 01
HARD RED WIN... May 26	@KW6K	599'0	602'0	604'2	600'4	601'6	2'6	599'0	2:17A May 01
HARD RED WIN... Jul 26	@KW6N	603'6	605'6	605'6	605'6	605'6	2'0	603'6	7:00P Apr 30
HARD RED WIN... Sep 26	@KW6U	616'2	620'0	623'4	613'0	613'0	-2'2	614'0s	1:15P Apr 30
HARD RED WIN... Dec 26	@KW6Z	631'2	631'6	631'6	628'4	628'4	-1'6	629'4s	1:15P Apr 30
HARD RED WIN... Mar 27	@KW7H	641'4				688'4	-1'6	639'6s	1:15P Apr 30
HARD RED WIN... May 27	@KW7K	638'2					-1'6	636'4s	1:15P Apr 30
HARD RED WIN... Jul 27	@KW7N	621'2					-1'6	619'4s	1:15P Apr 30
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 25	@MW5K	605'0	605'0	633'4	605'0	614'0	9'0	614'0s	1:32P Apr 30
HARD RED SPR... Jul 25	@MW5N	597'0	596'2	596'2	592'0	594'0	-3'0	597'0	2:21A May 01
HARD RED SPR... Sep 25	@MW5U	609'4	609'0	609'0	605'0	607'6	-1'6	609'4	1:56A May 01
HARD RED SPR... Dec 25	@MW5Z	627'0	625'6	625'6	625'6	625'6	-1'2	627'0	10:37P Apr 30
HARD RED SPR... Mar 26	@MW6H	644'0	645'0	645'0	645'0	645'0	1'0	644'0	7:00P Apr 30
HARD RED SPR... May 26	@MW6K	653'4	653'4	653'4	653'4	653'4	0'0	653'4	10:37P Apr 30
HARD RED SPR... Jul 26	@MW6N	661'4				668'0	0'0	661'4s	1:32P Apr 30
HARD RED SPR... Sep 26	@MW6U	661'4				668'0	0'0	661'4s	1:32P Apr 30
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:	518'4
Change:	5'4
Bid:	515'4
Ask:	518'0
Today's High:	519'0
Today's Low:	518'4
Volume:	1,204
Open:	518'6
Settle:	513'0
Prev:	513'0
Contract High:
Contract Low:
Updated:	May-01-2025 2:22:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

First Official Saltie Arrives in Duluth-Superior From Germany

Editorial Staff –

Posted at Monday, April 28, 2025 9:20AM CDT

@W5K

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