Ittner Bean and Grain


50 Years -Serving the Ag Community - from 1968 To access your Grain and Invoice data - stop by office to get ID# and password

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 25	@W5K	513'0	518'6	521'2	515'0	518'6	5'6	513'0	9:14A May 01
WHEAT Jul 25	@W5N	530'6	532'4	536'4	529'6	534'4	3'6	530'6	9:16A May 01
WHEAT Sep 25	@W5U	545'0	547'0	550'4	544'2	548'4	3'4	545'0	9:16A May 01
WHEAT Dec 25	@W5Z	568'2	570'0	573'6	567'4	571'6	3'4	568'2	9:16A May 01
WHEAT Mar 26	@W6H	588'4	589'4	592'6	587'4	591'2	2'6	588'4	9:16A May 01
WHEAT May 26	@W6K	600'0	603'0	603'6	598'0	601'6	1'6	600'0	9:16A May 01
WHEAT Jul 26	@W6N	606'0	609'2	609'2	605'0	605'0	-1'0	606'0	8:36A May 01
WHEAT Sep 26	@W6U	618'0	619'2	621'6	617'4	617'4	-0'4	618'0	8:41A May 01
WHEAT Dec 26	@W6Z	634'2				633'4	-0'6	634'2	1:15P Apr 30
WHEAT Mar 27	@W7H	647'2				674'2	0'0	647'2	1:15P Apr 30
WHEAT May 27	@W7K	651'6					0'0	651'6	1:15P Apr 30
WHEAT Jul 27	@W7N	637'4				634'2	0'0	637'4	1:15P Apr 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	514'2	517'4	520'0	513'0	520'0	5'6	514'2	8:53A May 01
HARD RED WIN... Jul 25	@KW5N	529'4	530'4	535'2	526'0	531'2	1'6	529'4	9:17A May 01
HARD RED WIN... Sep 25	@KW5U	544'2	545'4	550'0	540'6	545'2	1'0	544'2	9:16A May 01
HARD RED WIN... Dec 25	@KW5Z	568'2	569'4	573'6	564'6	568'2	0'0	568'2	9:14A May 01
HARD RED WIN... Mar 26	@KW6H	588'4	589'6	593'6	585'0	587'6	-0'6	588'4	9:14A May 01
HARD RED WIN... May 26	@KW6K	599'0	602'0	604'2	595'4	598'4	-0'4	599'0	9:08A May 01
HARD RED WIN... Jul 26	@KW6N	603'6	605'6	605'6	601'2	603'4	-0'2	603'6	9:17A May 01
HARD RED WIN... Sep 26	@KW6U	616'2	620'0	623'4	613'0	613'0	-2'2	614'0s	1:15P Apr 30
HARD RED WIN... Dec 26	@KW6Z	631'2	631'6	631'6	628'4	628'4	-1'6	629'4s	1:15P Apr 30
HARD RED WIN... Mar 27	@KW7H	641'4				688'4	-1'6	639'6s	1:15P Apr 30
HARD RED WIN... May 27	@KW7K	638'2					-1'6	636'4s	1:15P Apr 30
HARD RED WIN... Jul 27	@KW7N	621'2					-1'6	619'4s	1:15P Apr 30
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 25	@MW5K	614'0	613'0	616'4	613'0	616'4	2'4	614'0	8:50A May 01
HARD RED SPR... Jul 25	@MW5N	597'0	596'2	598'4	592'0	598'4	1'4	597'0	9:17A May 01
HARD RED SPR... Sep 25	@MW5U	609'4	609'0	610'0	605'0	610'0	0'4	609'4	9:15A May 01
HARD RED SPR... Dec 25	@MW5Z	627'0	625'6	627'6	623'0	627'2	0'2	627'0	9:14A May 01
HARD RED SPR... Mar 26	@MW6H	644'0	645'0	645'0	640'4	642'6	-1'2	644'0	8:42A May 01
HARD RED SPR... May 26	@MW6K	653'4	653'4	653'4	653'4	653'4	0'0	653'4	10:37P Apr 30
HARD RED SPR... Jul 26	@MW6N	661'4				668'0	0'0	661'4s	1:32P Apr 30
HARD RED SPR... Sep 26	@MW6U	661'4				668'0	0'0	661'4s	1:32P Apr 30
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:	518'6
Change:	5'6
Bid:	518'6
Ask:	519'6
Today's High:	521'2
Today's Low:	515'0
Volume:	1,204
Open:	518'6
Settle:	513'0
Prev:	513'0
Contract High:
Contract Low:
Updated:	May-01-2025 9:14:00AM
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.