Central Dakota Frontier Cooperative

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 25	@W5K	505'6	507'2	509'4	505'6	507'2	1'4	505'6	5:22A Apr 30
WHEAT Jul 25	@W5N	525'4	526'2	528'4	523'2	528'4	3'0	525'4	6:35A Apr 30
WHEAT Sep 25	@W5U	540'4	541'4	542'4	537'6	542'4	2'0	540'4	6:35A Apr 30
WHEAT Dec 25	@W5Z	564'0	565'2	566'0	561'4	565'6	1'6	564'0	6:34A Apr 30
WHEAT Mar 26	@W6H	584'2	584'6	586'4	582'0	586'0	1'6	584'2	6:30A Apr 30
WHEAT May 26	@W6K	596'2	595'4	597'6	593'6	597'4	1'2	596'2	6:34A Apr 30
WHEAT Jul 26	@W6N	602'4	602'4	602'4	600'2	600'6	-1'6	602'4	4:27A Apr 30
WHEAT Sep 26	@W6U	614'6	614'6	614'6	613'2	613'6	-1'0	614'6	4:27A Apr 30
WHEAT Dec 26	@W6Z	631'2	630'0	630'2	630'0	630'0	-1'2	631'2	4:26A Apr 30
WHEAT Mar 27	@W7H	644'6				674'2	0'0	644'6	1:15P Apr 29
WHEAT May 27	@W7K	649'6					0'0	649'6	1:15P Apr 29
WHEAT Jul 27	@W7N	635'4				634'2	0'0	635'4	1:15P Apr 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	524'6	524'6	528'4	514'0	514'2	-9'4	515'2s	1:19P Apr 29
HARD RED WIN... Jul 25	@KW5N	531'0	531'6	533'4	527'2	532'2	1'2	531'0	6:36A Apr 30
HARD RED WIN... Sep 25	@KW5U	546'4	547'0	548'6	543'0	547'6	1'2	546'4	6:32A Apr 30
HARD RED WIN... Dec 25	@KW5Z	570'2	571'0	572'6	567'2	571'6	1'4	570'2	6:34A Apr 30
HARD RED WIN... Mar 26	@KW6H	590'0	590'0	592'2	587'2	591'4	1'4	590'0	6:34A Apr 30
HARD RED WIN... May 26	@KW6K	600'2	600'2	602'2	598'0	602'0	1'6	600'2	6:33A Apr 30
HARD RED WIN... Jul 26	@KW6N	616'0	614'4	615'2	606'4	606'4	-10'0	606'0s	1:15P Apr 29
HARD RED WIN... Sep 26	@KW6U	626'4	617'0	617'0	613'4	613'4	-10'2	616'2s	1:15P Apr 29
HARD RED WIN... Dec 26	@KW6Z	641'6				636'0	-10'4	631'2s	1:15P Apr 29
HARD RED WIN... Mar 27	@KW7H	652'0				688'4	-10'4	641'4s	1:15P Apr 29
HARD RED WIN... May 27	@KW7K	648'6					-10'4	638'2s	1:15P Apr 29
HARD RED WIN... Jul 27	@KW7N	631'6					-10'4	621'2s	1:15P Apr 29
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	605'0	605'0	605'0	0'0	605'0	7:52P Apr 29
HARD RED SPR... Jul 25	@MW5N	592'6	593'4	596'4	592'2	595'2	2'4	592'6	6:35A Apr 30
HARD RED SPR... Sep 25	@MW5U	606'4	607'4	609'0	606'2	608'0	1'4	606'4	6:32A Apr 30
HARD RED SPR... Dec 25	@MW5Z	624'6	624'6	626'6	624'4	625'4	0'6	624'6	6:32A Apr 30
HARD RED SPR... Mar 26	@MW6H	642'4	642'2	642'2	642'0	642'0	-0'4	642'4	2:41A Apr 30
HARD RED SPR... May 26	@MW6K	658'6				658'6	-5'4	653'2s	1:32P Apr 29
HARD RED SPR... Jul 26	@MW6N	668'0				668'0	-6'4	661'4s	1:32P Apr 29
HARD RED SPR... Sep 26	@MW6U	668'0				668'0	-6'4	661'4s	1:32P Apr 29
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:	507'2
Change:	1'4
Bid:	509'0
Ask:	509'6
Today's High:	509'4
Today's Low:	505'6
Volume:	20,109
Open:	507'2
Settle:	505'6
Prev:	505'6
Contract High:
Contract Low:
Updated:	Apr-30-2025 5:22:00AM
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.