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	556'0	558'0	558'0	556'4	556'4	-8'2	547'6	1:15P Jul 03
WHEAT Sep 25	@W5U	556'6				556'6	0'0	556'6	1:19P Jul 03
WHEAT Dec 25	@W5Z	578'2				578'2	0'0	578'2	1:19P Jul 03
WHEAT Mar 26	@W6H	596'6				596'2	-0'4	596'6	1:19P Jul 03
WHEAT May 26	@W6K	608'2				608'0	-0'2	608'2	1:18P Jul 03
WHEAT Jul 26	@W6N	616'2				615'2	-1'0	616'2	1:19P Jul 03
WHEAT Sep 26	@W6U	628'2				627'0	0'0	628'2	1:15P Jul 03
WHEAT Dec 26	@W6Z	644'0				643'0	0'0	644'0	1:15P Jul 03
WHEAT Mar 27	@W7H	654'6				636'6	0'2	655'0	1:15P Jul 03
WHEAT May 27	@W7K	657'4				642'4	0'2	657'6	1:15P Jul 03
WHEAT Jul 27	@W7N	644'2				628'6	0'2	644'4	1:15P Jul 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 25	@KW5N	522'6	522'6	527'4	521'2	523'0	-4'6	518'0s	1:15P Jul 03
HARD RED WIN... Sep 25	@KW5U	542'2	541'4	549'2	535'0	536'0	-6'2	536'0s	1:19P Jul 03
HARD RED WIN... Dec 25	@KW5Z	566'0	564'2	573'2	559'4	560'4	-5'2	560'6s	1:19P Jul 03
HARD RED WIN... Mar 26	@KW6H	587'2	586'2	594'0	581'4	582'4	-4'4	582'6s	1:19P Jul 03
HARD RED WIN... May 26	@KW6K	600'4	600'4	606'4	595'2	596'0	-4'2	596'2s	1:18P Jul 03
HARD RED WIN... Jul 26	@KW6N	610'0	610'0	616'4	605'6	606'2	-3'2	606'6s	1:18P Jul 03
HARD RED WIN... Sep 26	@KW6U	623'0	628'0	628'4	621'2	621'2	-2'2	620'6s	1:15P Jul 03
HARD RED WIN... Dec 26	@KW6Z	640'2	646'0	646'0	639'2	639'2	-1'4	638'6s	1:15P Jul 03
HARD RED WIN... Mar 27	@KW7H	652'2				680'0	-2'2	650'0s	1:15P Jul 03
HARD RED WIN... May 27	@KW7K	649'0					-2'2	646'6s	1:15P Jul 03
HARD RED WIN... Jul 27	@KW7N	634'0					-2'2	631'6s	1:15P Jul 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 25	@MW5N	6.3175				5.9825	-0.0175	6.3000s	1:27P Jul 03
HARD RED SPR... Sep 25	@MW5U	6.4900	6.4800	6.5800	6.4575	6.4600	-0.0175	6.4725s	1:27P Jul 03
HARD RED SPR... Dec 25	@MW5Z	6.6725	6.6675	6.7375	6.6500	6.6550	-0.0050	6.6675s	1:27P Jul 03
HARD RED SPR... Mar 26	@MW6H	6.8325	6.8025	6.9200	6.8025	6.8300	0.0075	6.8400s	1:27P Jul 03
HARD RED SPR... May 26	@MW6K	6.9150	6.8975	6.9750	6.8975	6.9250	0.0100	6.9250s	1:27P Jul 03
HARD RED SPR... Jul 26	@MW6N	6.9575	6.9125	7.0000	6.9125	7.0000	0.0050	6.9625s	1:27P Jul 03
HARD RED SPR... Sep 26	@MW6U	6.8550	6.7725	6.8500	6.7725	6.8500	-0.0175	6.8375s	1:27P Jul 03
HARD RED SPR... Dec 26	@MW6Z	6.9475				6.9000	-0.0225	6.9250s	1:27P Jul 03
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:	556'4
Change:	-8'2
Bid:	523'0
Ask:	581'4
Today's High:	558'0
Today's Low:	556'4
Volume:	126
Open:	558'0
Settle:	547'6
Prev:	556'0
Contract High:
Contract Low:
Updated:	Jul-03-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Lower on Average

Editorial Staff –

Posted at Thursday, July 3, 2025 11:18AM CDT

@W5N

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