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
767'0
767'0
767'0
745'0
749'2
-17'6
767'0
9:15A Aug 31
WHEAT
Dec 26
@W6Z
784'0
784'0
784'6
756'4
769'4
-14'4
784'0
9:19A Aug 31
WHEAT
Mar 27
@W7H
797'6
798'0
798'6
771'2
783'6
-14'0
797'6
9:19A Aug 31
WHEAT
May 27
@W7K
802'6
802'6
802'6
776'6
789'4
-13'2
802'6
9:19A Aug 31
WHEAT
Jul 27
@W7N
792'2
791'2
792'0
767'0
781'0
-11'2
792'2
9:19A Aug 31
WHEAT
Sep 27
@W7U
792'0
790'6
790'6
768'0
781'6
-10'2
792'0
9:19A Aug 31
WHEAT
Dec 27
@W7Z
797'0
788'6
793'2
776'6
788'4
-8'4
797'0
9:18A Aug 31
WHEAT
Mar 28
@W8H
797'4
792'0
793'6
781'6
788'6
-8'6
797'4
8:54A Aug 31
WHEAT
May 28
@W8K
790'6
787'0
787'0
779'2
783'4
-7'2
790'6
8:49A Aug 31
WHEAT
Jul 28
@W8N
767'6
758'6
765'4
750'0
762'2
-5'4
767'6
9:18A Aug 31
WHEAT
Sep 28
@W8U
772'6
765'0
0'0
772'6
1:15P Aug 28
WHEAT
Dec 28
@W8Z
785'4
775'0
781'6
775'0
781'6
-3'6
785'4
8:43A Aug 31
WHEAT
Mar 29
@W9H
788'6
770'0
0'0
788'6
1:15P Aug 28
WHEAT
May 29
@W9K
779'2
752'0
0'0
779'2
1:15P Aug 28
WHEAT
Jul 29
@W9N
744'0
744'0
744'0
744'0
744'0
0'0
744'0
8:52A Aug 31
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
827'6
827'2
827'2
804'0
811'4
-16'2
827'6
9:17A Aug 31
KC HRW WHEAT
Dec 26
@KW6Z
844'2
846'2
846'2
817'2
827'2
-17'0
844'2
9:19A Aug 31
KC HRW WHEAT
Mar 27
@KW7H
856'6
858'0
858'0
831'0
840'6
-16'0
856'6
9:19A Aug 31
KC HRW WHEAT
May 27
@KW7K
859'4
860'6
860'6
835'2
845'4
-14'0
859'4
9:19A Aug 31
KC HRW WHEAT
Jul 27
@KW7N
845'6
846'4
846'4
824'6
836'2
-9'4
845'6
9:19A Aug 31
KC HRW WHEAT
Sep 27
@KW7U
842'0
843'0
843'0
822'0
834'0
-8'0
842'0
9:19A Aug 31
KC HRW WHEAT
Dec 27
@KW7Z
844'0
845'0
845'0
829'6
837'0
-7'0
844'0
9:17A Aug 31
KC HRW WHEAT
Mar 28
@KW8H
831'6
832'0
841'0
832'0
840'0
6'4
838'2
s
1:15P Aug 28
KC HRW WHEAT
May 28
@KW8K
819'4
4'0
823'4
s
1:15P Aug 28
KC HRW WHEAT
Jul 28
@KW8N
780'6
780'0
790'0
780'0
780'0
-1'4
779'2
s
1:17P Aug 28
KC HRW WHEAT
Sep 28
@KW8U
778'0
750'0
-1'4
776'4
s
1:15P Aug 28
KC HRW WHEAT
Dec 28
@KW8Z
789'0
-1'4
787'4
s
1:15P Aug 28
KC HRW WHEAT
Mar 29
@KW9H
797'4
-1'4
796'0
s
1:15P Aug 28
KC HRW WHEAT
May 29
@KW9K
793'2
-1'4
791'6
s
1:15P Aug 28
KC HRW WHEAT
Jul 29
@KW9N
766'2
-1'4
764'6
s
1:15P Aug 28
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.4525
7.4300
7.4425
7.2575
7.3400
-0.1125
7.4525
9:02A Aug 31
HARD RED SPR...
Dec 26
@MW6Z
7.6925
7.6925
7.6925
7.4925
7.5750
-0.1175
7.6925
9:19A Aug 31
HARD RED SPR...
Mar 27
@MW7H
7.8775
7.8675
7.8675
7.6900
7.7625
-0.1150
7.8775
9:19A Aug 31
HARD RED SPR...
May 27
@MW7K
7.9750
7.9425
7.9425
7.8175
7.8675
-0.1075
7.9750
9:19A Aug 31
HARD RED SPR...
Jul 27
@MW7N
8.0125
7.8775
7.9075
7.8575
7.9075
-0.1050
8.0125
9:19A Aug 31
HARD RED SPR...
Sep 27
@MW7U
7.8050
7.6900
7.7225
7.6850
7.7225
-0.0825
7.8050
9:19A Aug 31
HARD RED SPR...
Dec 27
@MW7Z
7.8850
7.7750
7.7750
7.7750
7.7750
-0.1100
7.8850
8:41A Aug 31
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:
749'2
Change:
-17'6
Bid:
751'0
Ask:
751'6
Today's High:
767'0
Today's Low:
745'0
Volume:
10,298
Open:
767'0
Settle:
767'0
Prev:
767'0
Contract High:
Contract Low:
Updated:
Aug-31-2026
9:15:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff
–
Posted at Friday, August 28, 2026 12:38PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.