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
674'6
677'2
680'0
665'2
674'6
0'0
674'6
s
1:19P Aug 17
WHEAT
Dec 26
@W6Z
689'4
692'6
695'0
680'6
689'2
-0'2
689'2
s
1:19P Aug 17
WHEAT
Mar 27
@W7H
705'2
708'0
711'2
697'0
705'4
0'0
705'2
s
1:19P Aug 17
WHEAT
May 27
@W7K
711'6
714'0
718'0
704'4
712'4
0'4
712'2
s
1:19P Aug 17
WHEAT
Jul 27
@W7N
710'6
713'0
717'6
704'4
711'2
0'0
710'6
s
1:19P Aug 17
WHEAT
Sep 27
@W7U
717'2
720'0
723'4
712'2
717'4
-0'2
717'0
s
1:15P Aug 17
WHEAT
Dec 27
@W7Z
728'6
729'4
734'6
725'4
730'0
-0'2
728'4
s
1:15P Aug 17
WHEAT
Mar 28
@W8H
735'6
739'0
740'0
739'0
740'0
-0'4
735'2
s
1:15P Aug 17
WHEAT
May 28
@W8K
733'4
734'4
738'4
731'4
738'4
-0'2
733'2
s
1:15P Aug 17
WHEAT
Jul 28
@W8N
715'4
715'0
720'0
711'0
711'0
-0'2
715'2
s
1:15P Aug 17
WHEAT
Sep 28
@W8U
720'6
720'0
720'0
720'0
720'0
-0'4
720'2
s
1:15P Aug 17
WHEAT
Dec 28
@W8Z
730'6
709'0
0'2
731'0
s
1:15P Aug 17
WHEAT
Mar 29
@W9H
741'4
0'2
741'6
s
1:15P Aug 17
WHEAT
May 29
@W9K
732'0
0'2
732'2
s
1:15P Aug 17
WHEAT
Jul 29
@W9N
718'2
726'0
0'2
718'4
s
1:15P Aug 17
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
754'2
754'0
761'0
743'2
757'6
4'4
758'6
s
1:19P Aug 17
KC HRW WHEAT
Dec 26
@KW6Z
767'6
768'0
775'6
757'4
770'4
4'0
771'6
s
1:19P Aug 17
KC HRW WHEAT
Mar 27
@KW7H
778'6
778'6
786'6
769'2
782'0
4'2
783'0
s
1:19P Aug 17
KC HRW WHEAT
May 27
@KW7K
782'4
784'6
789'2
773'4
785'4
4'0
786'4
s
1:19P Aug 17
KC HRW WHEAT
Jul 27
@KW7N
779'2
778'4
786'2
771'2
781'4
3'0
782'2
s
1:19P Aug 17
KC HRW WHEAT
Sep 27
@KW7U
782'6
782'0
788'2
775'0
784'0
1'6
784'4
s
1:15P Aug 17
KC HRW WHEAT
Dec 27
@KW7Z
790'6
787'4
795'4
786'6
792'6
2'0
792'6
s
1:15P Aug 17
KC HRW WHEAT
Mar 28
@KW8H
794'4
790'0
1'0
795'4
s
1:15P Aug 17
KC HRW WHEAT
May 28
@KW8K
788'0
1'0
789'0
s
1:15P Aug 17
KC HRW WHEAT
Jul 28
@KW8N
763'4
760'0
1'0
764'4
s
1:15P Aug 17
KC HRW WHEAT
Sep 28
@KW8U
760'6
750'0
1'0
761'6
s
1:15P Aug 17
KC HRW WHEAT
Dec 28
@KW8Z
772'4
1'0
773'4
s
1:15P Aug 17
KC HRW WHEAT
Mar 29
@KW9H
781'0
1'0
782'0
s
1:15P Aug 17
KC HRW WHEAT
May 29
@KW9K
776'6
1'0
777'6
s
1:15P Aug 17
KC HRW WHEAT
Jul 29
@KW9N
749'6
1'0
750'6
s
1:15P Aug 17
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.7825
6.7800
6.8900
6.7325
6.7500
-0.0325
6.7500
s
1:30P Aug 17
HARD RED SPR...
Dec 26
@MW6Z
7.0425
7.0450
7.1200
7.0075
7.0250
-0.0125
7.0300
s
1:30P Aug 17
HARD RED SPR...
Mar 27
@MW7H
7.2300
7.2200
7.3050
7.1725
7.2125
-0.0150
7.2150
s
1:30P Aug 17
HARD RED SPR...
May 27
@MW7K
7.3425
7.3225
7.3500
7.2500
7.3350
-0.0125
7.3300
s
1:30P Aug 17
HARD RED SPR...
Jul 27
@MW7N
7.4075
7.4625
7.4625
7.3125
7.4200
0.0025
7.4100
s
1:30P Aug 17
HARD RED SPR...
Sep 27
@MW7U
7.3575
7.3675
7.4625
7.3675
7.4400
0.0550
7.4125
s
1:30P Aug 17
HARD RED SPR...
Dec 27
@MW7Z
7.4025
7.4950
7.5000
7.4950
7.5000
0.0925
7.4950
s
1:30P Aug 17
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:
674'6
Change:
0'0
Bid:
674'4
Ask:
674'4
Today's High:
680'0
Today's Low:
665'2
Volume:
54,278
Open:
677'2
Settle:
674'6
s
Prev:
674'6
Contract High:
Contract Low:
Updated:
Aug-17-2026
1:19:00PM
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
.