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
Mar 26
@W6H
510'4
512'0
514'0
508'2
514'0
3'4
510'4
7:44A Jan 14
WHEAT
May 26
@W6K
521'6
522'4
525'0
519'4
525'0
3'2
521'6
7:44A Jan 14
WHEAT
Jul 26
@W6N
534'4
534'6
537'6
532'2
537'4
3'0
534'4
7:44A Jan 14
WHEAT
Sep 26
@W6U
549'0
549'4
551'4
546'6
551'4
2'4
549'0
7:38A Jan 14
WHEAT
Dec 26
@W6Z
568'0
568'6
570'2
565'6
570'2
2'2
568'0
7:41A Jan 14
WHEAT
Mar 27
@W7H
584'0
584'4
585'0
582'4
584'4
0'4
584'0
6:30A Jan 14
WHEAT
May 27
@W7K
592'6
591'4
591'4
591'4
591'4
-1'2
592'6
12:31A Jan 14
WHEAT
Jul 27
@W7N
591'6
591'0
0'0
591'6
1:15P Jan 13
WHEAT
Sep 27
@W7U
601'4
600'0
0'0
601'4
1:15P Jan 13
WHEAT
Dec 27
@W7Z
617'0
618'6
0'0
617'0
1:15P Jan 13
WHEAT
Mar 28
@W8H
630'2
0'0
630'2
1:15P Jan 13
WHEAT
May 28
@W8K
636'0
0'0
636'0
1:15P Jan 13
WHEAT
Jul 28
@W8N
625'0
619'0
0'0
625'0
1:15P Jan 13
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
519'4
520'2
522'4
516'0
522'4
3'0
519'4
7:44A Jan 14
KC HRW WHEAT
May 26
@KW6K
531'2
532'4
534'0
527'4
534'0
2'6
531'2
7:44A Jan 14
KC HRW WHEAT
Jul 26
@KW6N
544'6
546'0
547'2
541'2
547'2
2'4
544'6
7:44A Jan 14
KC HRW WHEAT
Sep 26
@KW6U
559'6
558'4
561'6
556'2
561'6
2'0
559'6
7:43A Jan 14
KC HRW WHEAT
Dec 26
@KW6Z
579'4
577'6
581'4
576'6
581'4
2'0
579'4
7:43A Jan 14
KC HRW WHEAT
Mar 27
@KW7H
595'2
593'6
593'6
593'6
593'6
-1'4
595'2
9:48P Jan 13
KC HRW WHEAT
May 27
@KW7K
610'4
615'6
-6'2
604'2
s
1:15P Jan 13
KC HRW WHEAT
Jul 27
@KW7N
602'6
603'2
603'2
601'2
601'2
-1'4
602'6
3:20A Jan 14
KC HRW WHEAT
Sep 27
@KW7U
616'0
599'0
-6'4
609'4
s
1:15P Jan 13
KC HRW WHEAT
Dec 27
@KW7Z
632'4
620'0
-6'4
626'0
s
1:15P Jan 13
KC HRW WHEAT
Mar 28
@KW8H
641'6
-6'4
635'2
s
1:15P Jan 13
KC HRW WHEAT
May 28
@KW8K
638'4
-6'4
632'0
s
1:15P Jan 13
KC HRW WHEAT
Jul 28
@KW8N
626'2
-6'4
619'6
s
1:15P Jan 13
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 26
@MW6H
5.6650
5.6475
5.6825
5.6400
5.6800
0.0150
5.6650
7:44A Jan 14
HARD RED SPR...
May 26
@MW6K
5.7750
5.7675
5.7950
5.7600
5.7900
0.0150
5.7750
7:44A Jan 14
HARD RED SPR...
Jul 26
@MW6N
5.8900
5.8850
5.9025
5.8850
5.9000
0.0100
5.8900
7:44A Jan 14
HARD RED SPR...
Sep 26
@MW6U
6.0475
6.0500
6.0625
6.0500
6.0625
0.0150
6.0475
4:32A Jan 14
HARD RED SPR...
Dec 26
@MW6Z
6.2550
6.2750
6.2775
6.2525
6.2525
-0.0150
6.2400
s
1:30P Jan 13
HARD RED SPR...
Mar 27
@MW7H
6.4250
6.4400
6.4400
6.4000
6.4000
-0.0600
6.3650
s
1:30P Jan 13
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
HARD RED SPR...
Jul 28
@MW8N
HARD RED SPR...
Sep 28
@MW8U
HARD RED SPR...
Dec 28
@MW8Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6H)
Exchange:
CBOT
Last Trade:
514'0
Change:
3'4
Bid:
514'0
Ask:
514'0
Today's High:
514'0
Today's Low:
508'2
Volume:
68,026
Open:
512'0
Settle:
510'4
Prev:
510'4
Contract High:
Contract Low:
Updated:
Jan-14-2026
7:44:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, January 9, 2026 11:17AM CST
@W6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.