Home
Contact Us
News
Weather
Today's Farmer
DTN Ag Headlines
Livestock
Grain
Soybeans News
Corn News
Markets
Cash Bids
Futures Markets
Futures
Charts
Options
MFA_Info
Manager's Comments
Agronomy Guide
Precision Ag
MFA Scholarships
4H/FFA Program
Credit
MFA Incorporated
Links/Videos
Links
Videos
River Valley MFA
-
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Sep 26
@W6U
664'4
661'2
669'6
660'2
664'0
-0'4
664'4
5:42A Aug 19
WHEAT
Dec 26
@W6Z
681'2
678'4
686'6
677'2
681'0
-0'2
681'2
5:42A Aug 19
WHEAT
Mar 27
@W7H
699'0
696'2
704'0
694'6
698'6
-0'2
699'0
5:42A Aug 19
WHEAT
May 27
@W7K
707'2
704'2
711'6
702'4
707'0
-0'2
707'2
5:41A Aug 19
WHEAT
Jul 27
@W7N
708'2
706'2
711'6
705'4
708'0
-0'2
708'2
5:41A Aug 19
WHEAT
Sep 27
@W7U
715'4
712'0
718'2
712'0
715'4
0'0
715'4
5:29A Aug 19
WHEAT
Dec 27
@W7Z
727'4
724'4
729'4
724'4
729'4
2'0
727'4
4:38A Aug 19
WHEAT
Mar 28
@W8H
735'4
737'2
0'0
735'4
1:15P Aug 18
WHEAT
May 28
@W8K
734'4
734'6
0'0
734'4
1:15P Aug 18
WHEAT
Jul 28
@W8N
716'0
711'0
0'0
716'0
1:15P Aug 18
WHEAT
Sep 28
@W8U
721'2
720'0
0'0
721'2
1:15P Aug 18
WHEAT
Dec 28
@W8Z
733'0
709'0
0'0
733'0
1:15P Aug 18
WHEAT
Mar 29
@W9H
743'6
0'0
743'6
1:15P Aug 18
WHEAT
May 29
@W9K
734'2
0'0
734'2
1:15P Aug 18
WHEAT
Jul 29
@W9N
720'4
726'0
0'0
720'4
1:15P Aug 18
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
743'6
742'4
747'2
738'4
738'6
-5'0
743'6
5:40A Aug 19
KC HRW WHEAT
Dec 26
@KW6Z
758'4
757'2
761'4
753'2
754'0
-4'4
758'4
5:42A Aug 19
KC HRW WHEAT
Mar 27
@KW7H
771'4
769'0
774'4
767'0
767'2
-4'2
771'4
5:41A Aug 19
KC HRW WHEAT
May 27
@KW7K
776'4
774'2
778'2
773'0
773'0
-3'4
776'4
5:37A Aug 19
KC HRW WHEAT
Jul 27
@KW7N
773'2
771'2
774'4
769'6
770'2
-3'0
773'2
5:41A Aug 19
KC HRW WHEAT
Sep 27
@KW7U
777'0
777'0
777'0
775'6
775'6
-1'2
777'0
11:23P Aug 18
KC HRW WHEAT
Dec 27
@KW7Z
785'4
784'4
786'2
784'4
786'2
0'6
785'4
8:38P Aug 18
KC HRW WHEAT
Mar 28
@KW8H
795'4
800'0
800'0
800'0
800'0
-6'2
789'2
s
1:15P Aug 18
KC HRW WHEAT
May 28
@KW8K
789'0
-5'2
783'6
s
1:15P Aug 18
KC HRW WHEAT
Jul 28
@KW8N
764'4
760'0
-5'2
759'2
s
1:15P Aug 18
KC HRW WHEAT
Sep 28
@KW8U
761'6
750'0
-5'2
756'4
s
1:15P Aug 18
KC HRW WHEAT
Dec 28
@KW8Z
773'4
-5'2
768'2
s
1:15P Aug 18
KC HRW WHEAT
Mar 29
@KW9H
782'0
-5'2
776'6
s
1:15P Aug 18
KC HRW WHEAT
May 29
@KW9K
777'6
-5'2
772'4
s
1:15P Aug 18
KC HRW WHEAT
Jul 29
@KW9N
750'6
-5'2
745'4
s
1:15P Aug 18
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.7625
6.7300
6.7625
6.7000
6.7500
-0.0125
6.7625
5:38A Aug 19
HARD RED SPR...
Dec 26
@MW6Z
7.0375
7.0050
7.0400
6.9775
7.0200
-0.0175
7.0375
5:40A Aug 19
HARD RED SPR...
Mar 27
@MW7H
7.2200
7.1850
7.2200
7.1750
7.2150
-0.0050
7.2200
2:39A Aug 19
HARD RED SPR...
May 27
@MW7K
7.3300
7.3300
7.4450
7.3125
7.3125
0.0100
7.3400
s
1:30P Aug 18
HARD RED SPR...
Jul 27
@MW7N
7.4100
7.4725
7.5350
7.3750
7.3850
0.0075
7.4175
s
1:30P Aug 18
HARD RED SPR...
Sep 27
@MW7U
7.4125
7.4700
7.4700
7.3750
7.3875
-0.0175
7.3950
s
1:30P Aug 18
HARD RED SPR...
Dec 27
@MW7Z
7.4950
7.4700
7.4700
7.3975
7.3975
-0.0600
7.4350
s
1:30P Aug 18
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 (@W6U)
Exchange:
CBOT
Last Trade:
664'0
Change:
-0'4
Bid:
663'6
Ask:
664'2
Today's High:
669'6
Today's Low:
660'2
Volume:
62,979
Open:
661'2
Settle:
664'4
Prev:
664'4
Contract High:
Contract Low:
Updated:
Aug-19-2026
5:42:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, August 14, 2026 12:41PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.