Home
LOCATIONS
Newsletter Archive
Ash Grove MFA
Marshfield MFA
Agronomy
Precision at Marshfield
Forages
Cereal Grains
Cool Season Grasses
Legumes
Seed Corn
MorCorn
Mycogen
Store Specials
Powder River Handling Equipment
MFA Incentives for FFA Livestock Participants
EZ Guide 250 GPS Units
Upcoming Events
Ozark MFA
Ozark Happenings
Ozark Open House
News
Weather
Markets Page
AgBizDir.com
DTN Ag Headlines
Headline News
Sports
Feeder Cattle News
Livestock
Hay & Feed News
Markets
Weekly Market Summary
Futures Markets
Charts
Options
Portfolio
MFA Info
MFA Home
Calendar
MFA Products
Agronomy Guide
MFA Incorporated
FFA/4H Programs
MFA Scholarships
MFA Credit
Greater Ozarks MFA Agri Services
–
Ozark, Ash Grove & Marshfield.
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 25
@W5N
550'2
548'4
548'4
546'0
546'0
-9'4
540'6
s
1:16P Jul 11
WHEAT
Sep 25
@W5U
554'4
554'4
557'4
544'0
545'4
-9'4
545'0
s
1:19P Jul 11
WHEAT
Dec 25
@W5Z
575'0
575'4
578'0
564'4
566'0
-9'4
565'4
s
1:19P Jul 11
WHEAT
Mar 26
@W6H
593'2
593'2
596'2
583'2
584'2
-9'4
583'6
s
1:18P Jul 11
WHEAT
May 26
@W6K
604'0
605'0
606'4
594'0
594'4
-9'6
594'2
s
1:19P Jul 11
WHEAT
Jul 26
@W6N
612'0
613'2
613'6
601'0
601'6
-10'4
601'4
s
1:19P Jul 11
WHEAT
Sep 26
@W6U
624'0
622'4
622'4
614'0
614'0
-10'0
614'0
s
1:19P Jul 11
WHEAT
Dec 26
@W6Z
639'6
639'0
639'0
629'6
631'0
-9'6
630'0
s
1:17P Jul 11
WHEAT
Mar 27
@W7H
651'0
647'0
647'0
642'2
642'2
-9'4
641'4
s
1:15P Jul 11
WHEAT
May 27
@W7K
654'2
642'4
-9'4
644'6
s
1:15P Jul 11
WHEAT
Jul 27
@W7N
641'2
627'6
627'6
627'6
627'6
-9'2
632'0
s
1:15P Jul 11
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 25
@KW5N
514'0
508'0
-9'6
504'2
s
1:15P Jul 11
HARD RED WIN...
Sep 25
@KW5U
534'6
534'0
538'0
523'0
525'2
-10'4
524'2
s
1:19P Jul 11
HARD RED WIN...
Dec 25
@KW5Z
558'2
558'0
561'4
547'2
548'4
-10'0
548'2
s
1:19P Jul 11
HARD RED WIN...
Mar 26
@KW6H
580'4
580'6
583'6
569'6
570'6
-10'2
570'2
s
1:18P Jul 11
HARD RED WIN...
May 26
@KW6K
594'2
594'4
596'6
583'4
584'6
-10'2
584'0
s
1:17P Jul 11
HARD RED WIN...
Jul 26
@KW6N
604'2
606'2
606'6
594'0
595'0
-9'4
594'6
s
1:16P Jul 11
HARD RED WIN...
Sep 26
@KW6U
617'6
611'2
611'2
611'2
611'2
-9'2
608'4
s
1:15P Jul 11
HARD RED WIN...
Dec 26
@KW6Z
635'0
627'4
629'2
627'4
628'2
-8'4
626'4
s
1:15P Jul 11
HARD RED WIN...
Mar 27
@KW7H
647'4
680'0
-8'4
639'0
s
1:15P Jul 11
HARD RED WIN...
May 27
@KW7K
644'2
-8'4
635'6
s
1:15P Jul 11
HARD RED WIN...
Jul 27
@KW7N
629'2
-8'4
620'6
s
1:15P Jul 11
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 25
@MW5N
6.2300
6.2200
6.2200
6.2200
6.2200
-0.2475
5.9825
s
1:30P Jul 11
HARD RED SPR...
Sep 25
@MW5U
6.3175
6.2900
6.3300
6.1200
6.1200
-0.1800
6.1375
s
1:30P Jul 11
HARD RED SPR...
Dec 25
@MW5Z
6.5175
6.5000
6.5250
6.3275
6.3275
-0.1825
6.3350
s
1:30P Jul 11
HARD RED SPR...
Mar 26
@MW6H
6.6875
6.6450
6.6850
6.5000
6.5000
-0.1850
6.5025
s
1:30P Jul 11
HARD RED SPR...
May 26
@MW6K
6.7750
6.7450
6.7475
6.6000
6.6000
-0.1900
6.5850
s
1:30P Jul 11
HARD RED SPR...
Jul 26
@MW6N
6.8300
6.6550
6.6550
6.6550
6.6550
-0.1750
6.6550
s
1:30P Jul 11
HARD RED SPR...
Sep 26
@MW6U
6.7875
6.8000
-0.1650
6.6225
s
1:30P Jul 11
HARD RED SPR...
Dec 26
@MW6Z
6.9300
6.9000
-0.1500
6.7800
s
1:30P Jul 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:
546'0
Change:
-9'4
Bid:
Ask:
585'0
Today's High:
548'4
Today's Low:
546'0
Volume:
21
Open:
548'4
Settle:
540'6
s
Prev:
550'2
Contract High:
Contract Low:
Updated:
Jul-11-2025
1:16:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff
–
Posted at Friday, July 11, 2025 12:10PM CDT
@W5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.