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 Dec 25	@W5Z	528'2	528'2	532'2	523'0	525'0	-4'0	524'2s	1:19P Sep 18
WHEAT Mar 26	@W6H	546'2	546'4	550'4	541'2	543'0	-3'6	542'4s	1:19P Sep 18
WHEAT May 26	@W6K	557'6	558'0	561'4	552'6	554'2	-3'6	554'0s	1:19P Sep 18
WHEAT Jul 26	@W6N	567'2	567'0	571'2	562'6	564'0	-3'4	563'6s	1:18P Sep 18
WHEAT Sep 26	@W6U	580'2	581'4	584'2	576'4	577'2	-3'2	577'0s	1:18P Sep 18
WHEAT Dec 26	@W6Z	598'0	599'4	601'0	593'6	594'2	-3'2	594'6s	1:15P Sep 18
WHEAT Mar 27	@W7H	611'4	613'2	615'0	607'0	607'0	-3'4	608'0s	1:15P Sep 18
WHEAT May 27	@W7K	617'0				607'2	-3'4	613'4s	1:15P Sep 18
WHEAT Jul 27	@W7N	612'0				598'6	-3'6	608'2s	1:15P Sep 18
WHEAT Sep 27	@W7U	620'0				621'2	-3'4	616'4s	1:15P Sep 18
WHEAT Dec 27	@W7Z	634'0					-3'4	630'4s	1:15P Sep 18
WHEAT Mar 28	@W8H	645'6					-3'4	642'2s	1:15P Sep 18
WHEAT May 28	@W8K	649'0					-3'4	645'4s	1:15P Sep 18
WHEAT Jul 28	@W8N	636'2					-3'4	632'6s	1:15P Sep 18
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 25	@KW5Z	516'2	516'0	519'0	508'4	510'2	-6'2	510'0s	1:19P Sep 18
HARD RED WIN... Mar 26	@KW6H	537'2	537'2	540'2	530'2	532'0	-5'4	531'6s	1:19P Sep 18
HARD RED WIN... May 26	@KW6K	551'4	552'4	554'2	544'6	545'6	-5'4	546'0s	1:18P Sep 18
HARD RED WIN... Jul 26	@KW6N	564'2	564'2	567'0	558'0	559'0	-5'2	559'0s	1:19P Sep 18
HARD RED WIN... Sep 26	@KW6U	579'2	581'6	581'6	573'0	573'6	-5'4	573'6s	1:15P Sep 18
HARD RED WIN... Dec 26	@KW6Z	598'6	596'2	596'6	594'0	594'2	-5'4	593'2s	1:15P Sep 18
HARD RED WIN... Mar 27	@KW7H	613'6				601'4	-5'4	608'2s	1:15P Sep 18
HARD RED WIN... May 27	@KW7K	615'6					-4'2	611'4s	1:15P Sep 18
HARD RED WIN... Jul 27	@KW7N	601'0					-4'2	596'6s	1:15P Sep 18
HARD RED WIN... Sep 27	@KW7U	614'6					-4'2	610'4s	1:15P Sep 18
HARD RED WIN... Dec 27	@KW7Z	632'4					-4'2	628'2s	1:15P Sep 18
HARD RED WIN... Mar 28	@KW8H	645'0					-4'2	640'6s	1:15P Sep 18
HARD RED WIN... May 28	@KW8K	641'6					-4'2	637'4s	1:15P Sep 18
HARD RED WIN... Jul 28	@KW8N	626'6					-4'2	622'4s	1:15P Sep 18
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7400	5.7325	5.7550	5.7125	5.7150	-0.0225	5.7175s	1:30P Sep 18
HARD RED SPR... Mar 26	@MW6H	5.9450	5.9275	5.9550	5.9125	5.9200	-0.0275	5.9175s	1:30P Sep 18
HARD RED SPR... May 26	@MW6K	6.0800	6.1000	6.1000	6.0525	6.0525	-0.0275	6.0525s	1:30P Sep 18
HARD RED SPR... Jul 26	@MW6N	6.2075	6.2025	6.2050	6.1825	6.1825	-0.0325	6.1750s	1:30P Sep 18
HARD RED SPR... Sep 26	@MW6U	6.3350	6.3100	6.3350	6.3100	6.3350	-0.0325	6.3025s	1:30P Sep 18
HARD RED SPR... Dec 26	@MW6Z	6.5000				6.5000	-0.0325	6.4675s	1:30P Sep 18
HARD RED SPR... Mar 27	@MW7H
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	525'0
Change:	-4'0
Bid:	525'0
Ask:	525'0
Today's High:	532'2
Today's Low:	523'0
Volume:	37,138
Open:	528'2
Settle:	524'2s
Prev:	528'2
Contract High:
Contract Low:
Updated:	Sep-18-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

2025 North American SAF Conference & Expo Ready for Take Off Sept. 22

Editorial Staff –

Posted at Thursday, September 18, 2025 9:35AM CDT

@W5Z

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