BANK OF HARTINGTON

WHERE OTHER BANKS HAVE
THEIR BRANCHES,
WE HAVE OUR ROOTS.

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 25	@W5N	524'6	530'0	531'6	523'4	529'2	4'0	528'6s	1:15P Jun 30
WHEAT Sep 25	@W5U	540'6	540'2	545'2	534'6	537'4	-2'4	538'2s	1:19P Jun 30
WHEAT Dec 25	@W5Z	563'0	563'0	567'2	556'6	559'0	-3'0	560'0s	1:19P Jun 30
WHEAT Mar 26	@W6H	582'2	582'4	586'0	576'0	578'2	-3'0	579'2s	1:19P Jun 30
WHEAT May 26	@W6K	592'6	595'0	597'0	586'6	588'6	-3'0	589'6s	1:19P Jun 30
WHEAT Jul 26	@W6N	598'6	601'0	603'0	593'0	595'2	-2'4	596'2s	1:18P Jun 30
WHEAT Sep 26	@W6U	610'4	607'0	612'2	605'6	607'2	-2'2	608'2s	1:15P Jun 30
WHEAT Dec 26	@W6Z	626'2	623'4	628'0	621'0	623'6	-1'6	624'4s	1:15P Jun 30
WHEAT Mar 27	@W7H	637'6	635'2	638'0	632'0	637'0	-1'6	636'0s	1:15P Jun 30
WHEAT May 27	@W7K	640'0	633'6	633'6	633'4	633'4	-1'0	639'0s	1:15P Jun 30
WHEAT Jul 27	@W7N	627'0				656'0	-1'0	626'0s	1:15P Jun 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 25	@KW5N	516'0	515'4	518'6	505'2	505'4	-10'0	506'0s	1:19P Jun 30
HARD RED WIN... Sep 25	@KW5U	533'6	533'6	537'6	525'4	527'0	-7'0	526'6s	1:19P Jun 30
HARD RED WIN... Dec 25	@KW5Z	556'6	557'6	560'4	549'2	550'2	-6'6	550'0s	1:19P Jun 30
HARD RED WIN... Mar 26	@KW6H	577'4	578'2	581'0	571'0	572'2	-6'0	571'4s	1:19P Jun 30
HARD RED WIN... May 26	@KW6K	590'0	590'4	592'6	583'6	584'4	-5'4	584'4s	1:18P Jun 30
HARD RED WIN... Jul 26	@KW6N	598'2	599'4	601'4	592'6	593'2	-4'6	593'4s	1:17P Jun 30
HARD RED WIN... Sep 26	@KW6U	610'2	612'4	612'4	606'2	606'2	-3'6	606'4s	1:15P Jun 30
HARD RED WIN... Dec 26	@KW6Z	627'0	624'0	630'6	624'0	625'4	-3'0	624'0s	1:15P Jun 30
HARD RED WIN... Mar 27	@KW7H	638'6				680'0	-2'2	636'4s	1:15P Jun 30
HARD RED WIN... May 27	@KW7K	635'4					-2'2	633'2s	1:15P Jun 30
HARD RED WIN... Jul 27	@KW7N	620'4					-2'2	618'2s	1:15P Jun 30
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 25	@MW5N	6.0800	6.1050	6.1200	6.1050	6.1200	-0.0500	6.0300s	1:26P Jun 30
HARD RED SPR... Sep 25	@MW5U	6.2800	6.2800	6.3550	6.1875	6.2075	-0.0725	6.2075s	1:26P Jun 30
HARD RED SPR... Dec 25	@MW5Z	6.4800	6.5500	6.6000	6.3600	6.3900	-0.0900	6.3900s	1:26P Jun 30
HARD RED SPR... Mar 26	@MW6H	6.6450	6.6400	6.6950	6.5500	6.5550	-0.0975	6.5475s	1:26P Jun 30
HARD RED SPR... May 26	@MW6K	6.7375	6.7025	6.7025	6.7025	6.7025	-0.0725	6.6650s	1:26P Jun 30
HARD RED SPR... Jul 26	@MW6N	6.7750				6.7450	-0.0825	6.6925s	1:26P Jun 30
HARD RED SPR... Sep 26	@MW6U	6.7075				6.6450	-0.0575	6.6500s	1:26P Jun 30
HARD RED SPR... Dec 26	@MW6Z	6.8650				6.9000	-0.0500	6.8150s	1:26P Jun 30
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:	529'2
Change:	4'0
Bid:	523'0
Ask:	539'4
Today's High:	531'6
Today's Low:	523'4
Volume:	1,972
Open:	530'0
Settle:	528'6s
Prev:	524'6
Contract High:
Contract Low:
Updated:	Jun-30-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Lower on Average

Editorial Staff –

Posted at Friday, June 27, 2025 11:26AM CDT

@W5N

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

WHERE OTHER BANKS HAVE THEIR BRANCHES, WE HAVE OUR ROOTS.

WHERE OTHER BANKS HAVE
THEIR BRANCHES,
WE HAVE OUR ROOTS.