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
683'2
660'2
677'4
13'0
664'4
11:59A Aug 19
WHEAT
Dec 26
@W6Z
681'2
678'4
700'2
677'2
694'4
13'2
681'2
11:59A Aug 19
WHEAT
Mar 27
@W7H
699'0
696'2
717'4
694'6
712'2
13'2
699'0
11:59A Aug 19
WHEAT
May 27
@W7K
707'2
704'2
725'0
702'4
719'6
12'4
707'2
11:59A Aug 19
WHEAT
Jul 27
@W7N
708'2
706'2
724'0
705'4
719'2
11'0
708'2
11:59A Aug 19
WHEAT
Sep 27
@W7U
715'4
712'0
730'0
712'0
725'6
10'2
715'4
11:59A Aug 19
WHEAT
Dec 27
@W7Z
727'4
724'4
741'6
724'4
738'0
10'4
727'4
11:56A Aug 19
WHEAT
Mar 28
@W8H
735'4
747'0
747'4
747'0
747'4
12'0
735'4
9:47A Aug 19
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
740'2
740'2
740'0
740'0
7'0
733'0
10:59A Aug 19
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
762'4
738'2
758'4
14'6
743'6
11:59A Aug 19
KC HRW WHEAT
Dec 26
@KW6Z
758'4
757'2
777'0
753'0
773'0
14'4
758'4
11:59A Aug 19
KC HRW WHEAT
Mar 27
@KW7H
771'4
769'0
790'0
767'0
786'4
15'0
771'4
12:00P Aug 19
KC HRW WHEAT
May 27
@KW7K
776'4
774'2
793'6
772'2
790'4
14'0
776'4
11:59A Aug 19
KC HRW WHEAT
Jul 27
@KW7N
773'2
771'2
789'2
769'6
786'2
13'0
773'2
11:59A Aug 19
KC HRW WHEAT
Sep 27
@KW7U
777'0
777'0
791'6
775'6
790'2
13'2
777'0
11:48A Aug 19
KC HRW WHEAT
Dec 27
@KW7Z
785'4
784'4
799'2
784'4
797'0
11'4
785'4
11:55A Aug 19
KC HRW WHEAT
Mar 28
@KW8H
789'2
800'0
801'0
800'0
801'0
11'6
789'2
11:38A Aug 19
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
6.9625
6.7000
6.9250
0.1625
6.7625
11:59A Aug 19
HARD RED SPR...
Dec 26
@MW6Z
7.0375
7.0050
7.2375
6.9775
7.1875
0.1500
7.0375
11:59A Aug 19
HARD RED SPR...
Mar 27
@MW7H
7.2200
7.1850
7.4100
7.1750
7.3725
0.1525
7.2200
11:57A Aug 19
HARD RED SPR...
May 27
@MW7K
7.3400
7.4000
7.5200
7.4000
7.4700
0.1300
7.3400
12:00P Aug 19
HARD RED SPR...
Jul 27
@MW7N
7.4175
7.4800
7.5850
7.4675
7.5375
0.1200
7.4175
12:00P Aug 19
HARD RED SPR...
Sep 27
@MW7U
7.3950
7.4500
7.5000
7.4300
7.4350
0.0400
7.3950
12:00P Aug 19
HARD RED SPR...
Dec 27
@MW7Z
7.4350
7.4700
7.4800
7.4700
7.4800
0.0450
7.4350
11:19A Aug 19
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:
677'4
Change:
13'0
Bid:
677'2
Ask:
677'4
Today's High:
683'2
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
11:59:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff
–
Posted at Wednesday, August 19, 2026 10:07AM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.