ATWOOD FARM SUPPLIES

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 25	@W5K	513'0				511'0	0'0	513'0	1:15P May 08
WHEAT Jul 25	@W5N	529'2	531'4	533'0	529'0	532'6	3'4	529'2	4:31A May 09
WHEAT Sep 25	@W5U	544'0	545'2	547'2	543'2	547'0	3'0	544'0	4:30A May 09
WHEAT Dec 25	@W5Z	566'0	568'6	568'6	564'6	568'6	2'6	566'0	4:30A May 09
WHEAT Mar 26	@W6H	584'6	587'4	588'2	583'6	587'0	2'2	584'6	4:30A May 09
WHEAT May 26	@W6K	595'4	596'0	597'4	594'2	597'4	2'0	595'4	4:29A May 09
WHEAT Jul 26	@W6N	601'6	603'0	603'4	600'6	603'4	1'6	601'6	3:55A May 09
WHEAT Sep 26	@W6U	614'0	612'0	613'6	612'0	613'6	-0'2	614'0	8:23P May 08
WHEAT Dec 26	@W6Z	630'2	630'0	630'0	630'0	630'0	-0'2	630'2	8:38P May 08
WHEAT Mar 27	@W7H	642'6	642'2	642'2	642'2	642'2	-0'4	642'6	8:09P May 08
WHEAT May 27	@W7K	647'0					0'0	647'0	1:15P May 08
WHEAT Jul 27	@W7N	632'6				634'2	0'0	632'6	1:15P May 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	517'4	517'6	519'4	517'6	519'4	-3'6	513'6s	1:15P May 08
HARD RED WIN... Jul 25	@KW5N	524'6	526'4	528'0	523'0	527'4	2'6	524'6	4:30A May 09
HARD RED WIN... Sep 25	@KW5U	538'6	541'6	541'6	537'0	541'4	2'6	538'6	4:30A May 09
HARD RED WIN... Dec 25	@KW5Z	561'0	563'4	564'0	559'4	563'6	2'6	561'0	4:30A May 09
HARD RED WIN... Mar 26	@KW6H	580'6	582'6	583'2	580'4	583'0	2'2	580'6	3:49A May 09
HARD RED WIN... May 26	@KW6K	591'0	593'4	593'6	590'2	593'0	2'0	591'0	4:08A May 09
HARD RED WIN... Jul 26	@KW6N	601'4	601'6	601'6	594'2	596'0	-5'0	596'4s	1:19P May 08
HARD RED WIN... Sep 26	@KW6U	612'0				612'6	-5'2	606'6s	1:15P May 08
HARD RED WIN... Dec 26	@KW6Z	627'0				632'4	-5'2	621'6s	1:15P May 08
HARD RED WIN... Mar 27	@KW7H	637'2				688'4	-5'2	632'0s	1:15P May 08
HARD RED WIN... May 27	@KW7K	634'0					-5'2	628'6s	1:15P May 08
HARD RED WIN... Jul 27	@KW7N	617'0					-5'2	611'6s	1:15P May 08
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 25	@MW5K	616'4				616'4	0'0	616'4s	1:32P May 08
HARD RED SPR... Jul 25	@MW5N	600'6	601'0	603'2	600'0	603'0	2'2	600'6	4:27A May 09
HARD RED SPR... Sep 25	@MW5U	612'4	613'6	614'0	612'4	613'2	0'6	612'4	3:38A May 09
HARD RED SPR... Dec 25	@MW5Z	630'0	631'2	631'4	630'0	630'0	0'0	630'0	10:16P May 08
HARD RED SPR... Mar 26	@MW6H	647'2	649'6	649'6	648'2	648'4	1'2	647'2	3:22A May 09
HARD RED SPR... May 26	@MW6K	656'0	658'2	658'2	657'4	657'4	1'4	656'0	3:22A May 09
HARD RED SPR... Jul 26	@MW6N	665'6	665'0	667'4	665'0	667'4	-0'2	665'4s	1:32P May 08
HARD RED SPR... Sep 26	@MW6U	661'4	655'0	655'0	655'0	655'0	-0'2	661'2s	1:32P May 08
HARD RED SPR... Dec 26	@MW6Z	660'0	660'0	660'0	660'0	660'0	0'0	660'0s	1:32P May 08
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:	511'0
Change:	0'0
Bid:	515'6
Ask:	518'2
Today's High:
Today's Low:
Volume:	10
Open:
Settle:	513'0
Prev:	513'0
Contract High:
Contract Low:
Updated:	May-08-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Challenging for Some Farmers in the Northern Plains

Editorial Staff –

Posted at Monday, May 5, 2025 8:45AM CDT

@W5K

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