Francis-Mustoe & Company

Weather

Quotes

DTN Ag Headlines

Francis-Mustoe & Company


	Home
	About Us
	Offices
	Staff
	Daily Markets
	Historical Markets
	Weekly Markets
	Reports
	Calendar
	Contact Us

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 25	@W5K	543'2	544'0	545'6	539'4	543'0	-0'2	543'2	8:32A Mar 26
WHEAT Jul 25	@W5N	559'6	560'2	562'2	555'6	559'0	-0'6	559'6	8:32A Mar 26
WHEAT Sep 25	@W5U	576'4	577'0	578'6	572'4	574'6	-1'6	576'4	8:32A Mar 26
WHEAT Dec 25	@W5Z	599'4	601'0	602'0	595'6	598'2	-1'2	599'4	8:32A Mar 26
WHEAT Mar 26	@W6H	618'2	619'0	620'4	614'2	616'2	-2'0	618'2	8:32A Mar 26
WHEAT May 26	@W6K	628'6	628'6	631'0	626'4	626'4	-2'2	628'6	8:30A Mar 26
WHEAT Jul 26	@W6N	628'4	628'4	628'4	627'2	627'2	-1'2	628'4	8:31A Mar 26
WHEAT Sep 26	@W6U	637'4				640'4	0'0	637'4	1:15P Mar 25
WHEAT Dec 26	@W6Z	650'2				653'6	0'0	650'2	1:15P Mar 25
WHEAT Mar 27	@W7H	660'2				674'2	0'0	660'2	1:15P Mar 25
WHEAT May 27	@W7K	661'0					0'0	661'0	1:15P Mar 25
WHEAT Jul 27	@W7N	641'0				644'0	0'0	641'0	1:15P Mar 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	569'2	570'0	572'4	565'6	571'0	1'6	569'2	8:32A Mar 26
HARD RED WIN... Jul 25	@KW5N	584'6	586'0	588'0	581'6	586'2	1'4	584'6	8:32A Mar 26
HARD RED WIN... Sep 25	@KW5U	600'4	601'0	603'6	598'0	602'0	1'4	600'4	8:32A Mar 26
HARD RED WIN... Dec 25	@KW5Z	622'4	623'6	626'0	620'4	624'0	1'4	622'4	8:32A Mar 26
HARD RED WIN... Mar 26	@KW6H	640'4	642'6	643'6	638'4	642'0	1'4	640'4	8:32A Mar 26
HARD RED WIN... May 26	@KW6K	650'0	651'6	651'6	651'6	651'6	1'6	650'0	3:12A Mar 26
HARD RED WIN... Jul 26	@KW6N	648'4	651'0	651'0	648'2	648'2	-0'2	648'4	7:25A Mar 26
HARD RED WIN... Sep 26	@KW6U	661'0				664'4	-4'2	656'6s	1:15P Mar 25
HARD RED WIN... Dec 26	@KW6Z	674'0				682'2	-3'6	670'2s	1:15P Mar 25
HARD RED WIN... Mar 27	@KW7H	682'4				688'4	-3'4	679'0s	1:15P Mar 25
HARD RED WIN... May 27	@KW7K	679'2					-3'4	675'6s	1:15P Mar 25
HARD RED WIN... Jul 27	@KW7N	659'2					-3'4	655'6s	1:15P Mar 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 25	@MW5K	588'4	590'0	592'0	587'4	589'2	0'6	588'4	8:32A Mar 26
HARD RED SPR... Jul 25	@MW5N	605'0	605'6	608'4	603'6	605'4	0'4	605'0	8:32A Mar 26
HARD RED SPR... Sep 25	@MW5U	620'4	622'2	623'4	618'4	620'2	-0'2	620'4	8:32A Mar 26
HARD RED SPR... Dec 25	@MW5Z	640'0	641'6	642'4	637'2	638'4	-1'4	640'0	8:32A Mar 26
HARD RED SPR... Mar 26	@MW6H	657'2	655'6	655'6	655'6	655'6	-1'4	657'2	6:42A Mar 26
HARD RED SPR... May 26	@MW6K	668'6				673'0	-2'6	666'0s	1:31P Mar 25
HARD RED SPR... Jul 26	@MW6N	678'0				678'0	-2'0	676'0s	1:31P Mar 25
HARD RED SPR... Sep 26	@MW6U	668'2				672'0	-1'0	667'2s	1:31P Mar 25
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:	543'2
Change:	0'0
Bid:	543'0
Ask:	543'2
Today's High:	545'6
Today's Low:	539'4
Volume:	57,054
Open:	544'0
Settle:	543'2
Prev:	543'2
Contract High:
Contract Low:
Updated:	Mar-26-2025 8:32:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Far Upper Mississippi River Now Open for Business

Editorial Staff –

Posted at Monday, March 24, 2025 8:39AM CDT

@W5K

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

Our Disclaimer