Newtown Farm Service, Inc.


	Home
	About NFS
	History
	Feed
	Fertilizer
	Grain
	Hardware
	UPS Shipping
	Contact Us

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 25	@W5N	549'2	548'2	549'0	544'4	546'6	-2'4	549'2	7:31P May 21
WHEAT Sep 25	@W5U	563'6	563'0	563'2	559'0	561'2	-2'4	563'6	7:31P May 21
WHEAT Dec 25	@W5Z	585'4	585'0	585'0	581'0	583'0	-2'4	585'4	7:31P May 21
WHEAT Mar 26	@W6H	604'4	604'4	605'0	600'4	602'2	-2'2	604'4	7:28P May 21
WHEAT May 26	@W6K	615'4	612'2	614'2	611'6	613'2	-2'2	615'4	7:31P May 21
WHEAT Jul 26	@W6N	622'2				620'2	-2'0	622'2	1:16P May 21
WHEAT Sep 26	@W6U	634'0				632'0	0'0	634'0	1:15P May 21
WHEAT Dec 26	@W6Z	650'0				650'2	0'0	650'0	1:15P May 21
WHEAT Mar 27	@W7H	662'2				667'0	0'0	662'2	1:15P May 21
WHEAT May 27	@W7K	667'0				664'0	0'0	667'0	1:15P May 21
WHEAT Jul 27	@W7N	656'4				631'4	0'0	656'4	1:15P May 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 25	@KW5N	540'4	539'6	540'0	536'6	539'2	-1'2	540'4	7:31P May 21
HARD RED WIN... Sep 25	@KW5U	554'6	554'2	554'4	551'4	553'6	-1'0	554'6	7:29P May 21
HARD RED WIN... Dec 25	@KW5Z	576'6	576'2	576'2	573'0	576'0	-0'6	576'6	7:22P May 21
HARD RED WIN... Mar 26	@KW6H	596'2	593'0	595'2	592'4	595'0	-1'2	596'2	7:20P May 21
HARD RED WIN... May 26	@KW6K	607'0	605'6	605'6	605'4	605'4	-1'4	607'0	7:28P May 21
HARD RED WIN... Jul 26	@KW6N	613'6	610'4	610'4	607'0	607'0	-6'6	613'6	7:00P May 21
HARD RED WIN... Sep 26	@KW6U	618'4				606'6	5'6	624'2s	1:15P May 21
HARD RED WIN... Dec 26	@KW6Z	635'2				617'0	5'0	640'2s	1:15P May 21
HARD RED WIN... Mar 27	@KW7H	645'6				688'4	5'0	650'6s	1:15P May 21
HARD RED WIN... May 27	@KW7K	642'4					5'0	647'4s	1:15P May 21
HARD RED WIN... Jul 27	@KW7N	625'4					5'0	630'4s	1:15P May 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 25	@MW5N	604'2	604'0	604'0	601'0	603'6	-0'4	604'2	7:13P May 21
HARD RED SPR... Sep 25	@MW5U	617'0	615'6	616'0	614'4	614'4	-2'4	617'0	7:18P May 21
HARD RED SPR... Dec 25	@MW5Z	635'6	632'4	633'6	632'4	633'6	-2'0	635'6	7:00P May 21
HARD RED SPR... Mar 26	@MW6H	653'4	645'0	650'0	645'0	650'0	-3'4	653'4	7:18P May 21
HARD RED SPR... May 26	@MW6K	655'6	658'2	668'4	658'2	666'4	7'4	663'2s	1:32P May 21
HARD RED SPR... Jul 26	@MW6N	665'2	666'6	678'0	666'6	675'6	7'2	672'4s	1:32P May 21
HARD RED SPR... Sep 26	@MW6U	670'6	671'0	680'0	671'0	680'0	7'2	678'0s	1:32P May 21
HARD RED SPR... Dec 26	@MW6Z	686'2	680'4	680'4	680'4	680'4	-5'6	686'2	7:00P May 21
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:	546'6
Change:	-2'4
Bid:	546'6
Ask:	547'0
Today's High:	549'0
Today's Low:	544'4
Volume:	78,845
Open:	548'2
Settle:	549'2
Prev:	549'2
Contract High:
Contract Low:
Updated:	May-21-2025 7:31:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Ag Groups Urge Congress to Act on Surface Transportation Reauthorization

Editorial Staff –

Posted at Monday, May 12, 2025 9:51AM CDT

@W5N

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