Gottsch Cattle Company

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 25	@W5N	540'6	534'0	534'0	534'0	534'0	-6'6	534'0s	12:01P Jul 14
WHEAT Sep 25	@W5U	545'0	543'0	551'4	538'4	542'0	-3'4	541'4s	1:19P Jul 14
WHEAT Dec 25	@W5Z	565'4	564'0	572'0	559'6	563'0	-3'2	562'2s	1:19P Jul 14
WHEAT Mar 26	@W6H	583'6	581'4	590'4	578'2	581'0	-3'2	580'4s	1:19P Jul 14
WHEAT May 26	@W6K	594'2	592'0	601'4	589'4	592'2	-3'0	591'2s	1:18P Jul 14
WHEAT Jul 26	@W6N	601'4	599'0	608'6	596'6	599'4	-2'6	598'6s	1:19P Jul 14
WHEAT Sep 26	@W6U	614'0	608'6	619'0	608'6	611'2	-3'0	611'0s	1:15P Jul 14
WHEAT Dec 26	@W6Z	630'0	629'0	636'4	624'6	627'2	-2'6	627'2s	1:15P Jul 14
WHEAT Mar 27	@W7H	641'4	636'0	636'0	636'0	636'0	-2'4	639'0s	1:15P Jul 14
WHEAT May 27	@W7K	644'6				642'4	-2'4	642'2s	1:15P Jul 14
WHEAT Jul 27	@W7N	632'0				627'6	-2'4	629'4s	1:15P Jul 14
WHEAT Sep 27	@W7U							641'6s	1:15P Jul 14
WHEAT Dec 27	@W7Z							658'0s	1:15P Jul 14
WHEAT Mar 28	@W8H							669'6s	1:15P Jul 14
WHEAT May 28	@W8K							673'0s	1:15P Jul 14
WHEAT Jul 28	@W8N							660'2s	1:15P Jul 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 25	@KW5N	504'2	503'6	506'6	500'6	506'6	1'4	505'6s	12:01P Jul 14
HARD RED WIN... Sep 25	@KW5U	524'2	523'4	533'6	518'0	523'4	-1'2	523'0s	1:19P Jul 14
HARD RED WIN... Dec 25	@KW5Z	548'2	546'6	556'6	541'0	546'0	-2'6	545'4s	1:19P Jul 14
HARD RED WIN... Mar 26	@KW6H	570'2	570'4	578'6	563'0	567'4	-3'2	567'0s	1:19P Jul 14
HARD RED WIN... May 26	@KW6K	584'0	579'0	592'2	577'0	580'6	-3'6	580'2s	1:19P Jul 14
HARD RED WIN... Jul 26	@KW6N	594'6	589'2	602'6	587'6	591'4	-4'0	590'6s	1:18P Jul 14
HARD RED WIN... Sep 26	@KW6U	608'4	607'0	613'0	602'0	602'0	-4'0	604'4s	1:15P Jul 14
HARD RED WIN... Dec 26	@KW6Z	626'4	628'4	628'4	620'2	620'2	-4'2	622'2s	1:15P Jul 14
HARD RED WIN... Mar 27	@KW7H	639'0				680'0	-4'2	634'6s	1:15P Jul 14
HARD RED WIN... May 27	@KW7K	635'6					-4'2	631'4s	1:15P Jul 14
HARD RED WIN... Jul 27	@KW7N	620'6					-4'2	616'4s	1:15P Jul 14
HARD RED WIN... Sep 27	@KW7U							630'2s
HARD RED WIN... Dec 27	@KW7Z							648'0s
HARD RED WIN... Mar 28	@KW8H							660'4s
HARD RED WIN... May 28	@KW8K							657'2s
HARD RED WIN... Jul 28	@KW8N							642'2s
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 25	@MW5N	6.2300	6.2200	6.2200	6.2200	6.2200	-0.2475	5.9825s	1:30P Jul 11
HARD RED SPR... Sep 25	@MW5U	6.1375	6.1375	6.1800	6.0200	6.0250	-0.1000	6.0375s	1:26P Jul 14
HARD RED SPR... Dec 25	@MW5Z	6.3350	6.3400	6.3725	6.2200	6.2350	-0.1000	6.2350s	1:26P Jul 14
HARD RED SPR... Mar 26	@MW6H	6.5025	6.5000	6.5425	6.4050	6.4150	-0.0850	6.4175s	1:26P Jul 14
HARD RED SPR... May 26	@MW6K	6.5850	6.5925	6.5925	6.5050	6.5150	-0.0700	6.5150s	1:26P Jul 14
HARD RED SPR... Jul 26	@MW6N	6.6550	6.5700	6.5700	6.5700	6.5700	-0.0800	6.5750s	1:26P Jul 14
HARD RED SPR... Sep 26	@MW6U	6.6225	6.5600	6.5600	6.5600	6.5600	-0.0925	6.5300s	1:26P Jul 14
HARD RED SPR... Dec 26	@MW6Z	6.7800				6.9000	-0.1100	6.6700s	1:26P Jul 14
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 (@W5N)
Exchange:	CBOT
Last Trade:	534'0
Change:	-6'6
Bid:
Ask:
Today's High:	534'0
Today's Low:	534'0
Volume:	6
Open:	534'0
Settle:	534'0s
Prev:	540'6
Contract High:
Contract Low:
Updated:	Jul-14-2025 12:01:00PM
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

@W5N

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