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	513'0				511'0	0'0	513'0	1:15P May 08
WHEAT Jul 25	@W5N	529'2	531'4	533'0	529'0	532'2	3'0	529'2	5:09A May 09
WHEAT Sep 25	@W5U	544'0	545'2	547'2	543'2	546'6	2'6	544'0	5:09A May 09
WHEAT Dec 25	@W5Z	566'0	568'6	568'6	564'6	568'0	2'0	566'0	5:06A May 09
WHEAT Mar 26	@W6H	584'6	587'4	588'2	583'6	587'0	2'2	584'6	5:01A May 09
WHEAT May 26	@W6K	595'4	596'0	597'6	594'2	597'6	2'2	595'4	4:58A May 09
WHEAT Jul 26	@W6N	601'6	603'0	604'0	600'6	603'6	2'0	601'6	4:58A May 09
WHEAT Sep 26	@W6U	614'0	612'0	616'2	612'0	616'2	2'2	614'0	4:57A May 09
WHEAT Dec 26	@W6Z	630'2	630'0	630'0	630'0	630'0	-0'2	630'2	8:38P May 08
WHEAT Mar 27	@W7H	642'6	642'2	642'2	642'2	642'2	-0'4	642'6	8:09P May 08
WHEAT May 27	@W7K	647'0					0'0	647'0	1:15P May 08
WHEAT Jul 27	@W7N	632'6				634'2	0'0	632'6	1:15P May 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	517'4	517'6	519'4	517'6	519'4	-3'6	513'6s	1:15P May 08
HARD RED WIN... Jul 25	@KW5N	524'6	526'4	528'0	523'0	527'4	2'6	524'6	5:09A May 09
HARD RED WIN... Sep 25	@KW5U	538'6	541'6	541'6	537'0	541'6	3'0	538'6	5:01A May 09
HARD RED WIN... Dec 25	@KW5Z	561'0	563'4	564'0	559'4	563'6	2'6	561'0	5:07A May 09
HARD RED WIN... Mar 26	@KW6H	580'6	582'6	583'6	580'4	583'6	3'0	580'6	5:01A May 09
HARD RED WIN... May 26	@KW6K	591'0	593'4	594'0	590'2	593'6	2'6	591'0	5:01A May 09
HARD RED WIN... Jul 26	@KW6N	601'4	601'6	601'6	594'2	596'0	-5'0	596'4s	1:19P May 08
HARD RED WIN... Sep 26	@KW6U	612'0				612'6	-5'2	606'6s	1:15P May 08
HARD RED WIN... Dec 26	@KW6Z	627'0				632'4	-5'2	621'6s	1:15P May 08
HARD RED WIN... Mar 27	@KW7H	637'2				688'4	-5'2	632'0s	1:15P May 08
HARD RED WIN... May 27	@KW7K	634'0					-5'2	628'6s	1:15P May 08
HARD RED WIN... Jul 27	@KW7N	617'0					-5'2	611'6s	1:15P May 08
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 25	@MW5K	616'4				616'4	0'0	616'4s	1:32P May 08
HARD RED SPR... Jul 25	@MW5N	600'6	601'0	603'4	600'0	603'2	2'4	600'6	5:07A May 09
HARD RED SPR... Sep 25	@MW5U	612'4	613'6	614'0	612'4	613'2	0'6	612'4	3:38A May 09
HARD RED SPR... Dec 25	@MW5Z	630'0	631'2	632'4	630'0	632'4	2'4	630'0	4:35A May 09
HARD RED SPR... Mar 26	@MW6H	647'2	649'6	649'6	648'2	648'4	1'2	647'2	3:22A May 09
HARD RED SPR... May 26	@MW6K	656'0	658'2	659'0	657'4	659'0	3'0	656'0	4:35A May 09
HARD RED SPR... Jul 26	@MW6N	665'6	665'0	667'4	665'0	667'4	-0'2	665'4s	1:32P May 08
HARD RED SPR... Sep 26	@MW6U	661'4	655'0	655'0	655'0	655'0	-0'2	661'2s	1:32P May 08
HARD RED SPR... Dec 26	@MW6Z	660'0	660'0	660'0	660'0	660'0	0'0	660'0s	1:32P May 08
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:	511'0
Change:	0'0
Bid:	515'6
Ask:	518'2
Today's High:
Today's Low:
Volume:	10
Open:
Settle:	513'0
Prev:	513'0
Contract High:
Contract Low:
Updated:	May-08-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Challenging for Some Farmers in the Northern Plains

Editorial Staff –

Posted at Monday, May 5, 2025 8:45AM CDT

@W5K

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

Our Disclaimer