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 Sep 25	@W5U	538'0	538'2	543'4	533'4	542'2	3'2	541'2s	1:19P Jul 16
WHEAT Dec 25	@W5Z	558'6	558'6	563'6	554'2	562'4	3'0	561'6s	1:19P Jul 16
WHEAT Mar 26	@W6H	577'0	575'4	581'4	572'2	580'4	2'6	579'6s	1:19P Jul 16
WHEAT May 26	@W6K	588'2	586'4	592'4	584'0	592'2	2'6	591'0s	1:19P Jul 16
WHEAT Jul 26	@W6N	596'2	595'0	600'0	591'6	599'6	2'4	598'6s	1:19P Jul 16
WHEAT Sep 26	@W6U	608'6	608'4	611'4	605'0	611'4	3'0	611'6s	1:15P Jul 16
WHEAT Dec 26	@W6Z	625'0	625'2	629'0	621'4	628'4	3'2	628'2s	1:15P Jul 16
WHEAT Mar 27	@W7H	636'6	634'6	640'0	633'0	640'0	3'2	640'0s	1:15P Jul 16
WHEAT May 27	@W7K	640'0				642'4	2'4	642'4s	1:15P Jul 16
WHEAT Jul 27	@W7N	627'6				627'6	1'4	629'2s	1:15P Jul 16
WHEAT Sep 27	@W7U	640'0					1'4	641'4s	1:15P Jul 16
WHEAT Dec 27	@W7Z	656'2					1'4	657'6s	1:15P Jul 16
WHEAT Mar 28	@W8H	668'0					1'4	669'4s	1:15P Jul 16
WHEAT May 28	@W8K	671'2					1'4	672'6s	1:15P Jul 16
WHEAT Jul 28	@W8N	658'4					1'4	660'0s	1:15P Jul 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Sep 25	@KW5U	523'6	522'6	527'2	517'6	524'4	-1'0	522'6s	1:19P Jul 16
HARD RED WIN... Dec 25	@KW5Z	546'0	545'4	549'2	539'6	546'4	-0'6	545'2s	1:19P Jul 16
HARD RED WIN... Mar 26	@KW6H	566'6	566'2	569'6	560'6	567'6	-0'6	566'0s	1:19P Jul 16
HARD RED WIN... May 26	@KW6K	580'0	580'2	582'6	574'2	581'0	-0'6	579'2s	1:19P Jul 16
HARD RED WIN... Jul 26	@KW6N	590'4	589'0	593'2	584'4	590'2	-0'6	589'6s	1:18P Jul 16
HARD RED WIN... Sep 26	@KW6U	604'0	603'0	603'6	603'0	603'6	-0'4	603'4s	1:15P Jul 16
HARD RED WIN... Dec 26	@KW6Z	622'2	619'2	621'4	617'0	621'4	-0'4	621'6s	1:15P Jul 16
HARD RED WIN... Mar 27	@KW7H	636'4				636'6	-0'6	635'6s	1:15P Jul 16
HARD RED WIN... May 27	@KW7K	633'2					-0'6	632'4s	1:15P Jul 16
HARD RED WIN... Jul 27	@KW7N	618'2					-0'6	617'4s	1:15P Jul 16
HARD RED WIN... Sep 27	@KW7U	632'0					-0'6	631'2s	1:15P Jul 16
HARD RED WIN... Dec 27	@KW7Z	649'6					-0'6	649'0s	1:15P Jul 16
HARD RED WIN... Mar 28	@KW8H	662'2					-0'6	661'4s	1:15P Jul 16
HARD RED WIN... May 28	@KW8K	659'0					-0'6	658'2s	1:15P Jul 16
HARD RED WIN... Jul 28	@KW8N	644'0					-0'6	643'2s	1:15P Jul 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 25	@MW5U	6.0125	6.0125	6.0575	5.9825	5.9850	-0.0175	5.9950s	1:23P Jul 16
HARD RED SPR... Dec 25	@MW5Z	6.2125	6.2125	6.2450	6.1850	6.1950	-0.0125	6.2000s	1:23P Jul 16
HARD RED SPR... Mar 26	@MW6H	6.3950	6.4000	6.4650	6.3775	6.3825	-0.0150	6.3800s	1:23P Jul 16
HARD RED SPR... May 26	@MW6K	6.4975	6.5000	6.5650	6.4775	6.4775	-0.0150	6.4825s	1:23P Jul 16
HARD RED SPR... Jul 26	@MW6N	6.5650	6.5650	6.5700	6.5650	6.5700	-0.0100	6.5550s	1:23P Jul 16
HARD RED SPR... Sep 26	@MW6U	6.5200				6.5675	0.0300	6.5500s	1:23P Jul 16
HARD RED SPR... Dec 26	@MW6Z	6.6600				6.6850	0.0300	6.6900s	1:23P Jul 16
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
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5U)
Exchange:	CBOT
Last Trade:	542'2
Change:	3'2
Bid:	542'0
Ask:	542'0
Today's High:	543'4
Today's Low:	533'4
Volume:	55,194
Open:	538'2
Settle:	541'2s
Prev:	538'0
Contract High:
Contract Low:
Updated:	Jul-16-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

In a Blow to Port of Duluth-Superior, CHS Shutters Their Grain Terminal

Editorial Staff –

Posted at Monday, July 14, 2025 12:21PM CDT

@W5U

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