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
639'6
643'4
653'0
640'2
652'4
12'6
639'6
12:07A Aug 10
WHEAT
Dec 26
@W6Z
658'2
661'6
670'6
658'6
670'2
12'0
658'2
12:06A Aug 10
WHEAT
Mar 27
@W7H
674'6
678'0
686'4
675'4
686'0
11'2
674'6
12:02A Aug 10
WHEAT
May 27
@W7K
682'4
685'6
693'0
683'4
692'6
10'2
682'4
12:02A Aug 10
WHEAT
Jul 27
@W7N
683'2
687'6
692'2
684'4
691'6
8'4
683'2
12:06A Aug 10
WHEAT
Sep 27
@W7U
691'2
693'0
699'0
693'0
699'0
7'6
691'2
10:20P Aug 09
WHEAT
Dec 27
@W7Z
704'2
706'0
711'0
706'0
711'0
6'6
704'2
10:20P Aug 09
WHEAT
Mar 28
@W8H
712'4
700'6
0'0
712'4
1:15P Aug 07
WHEAT
May 28
@W8K
712'2
706'6
0'0
712'2
1:15P Aug 07
WHEAT
Jul 28
@W8N
697'6
682'0
0'0
697'6
1:15P Aug 07
WHEAT
Sep 28
@W8U
703'2
696'2
0'0
703'2
1:15P Aug 07
WHEAT
Dec 28
@W8Z
714'2
709'0
0'0
714'2
1:15P Aug 07
WHEAT
Mar 29
@W9H
725'0
0'0
725'0
1:15P Aug 07
WHEAT
May 29
@W9K
715'4
0'0
715'4
1:15P Aug 07
WHEAT
Jul 29
@W9N
701'6
726'0
0'0
701'6
1:15P Aug 07
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
714'0
719'6
733'4
715'0
732'4
18'4
714'0
12:04A Aug 10
KC HRW WHEAT
Dec 26
@KW6Z
730'4
736'0
749'0
731'6
748'2
17'6
730'4
12:04A Aug 10
KC HRW WHEAT
Mar 27
@KW7H
743'0
748'4
760'6
745'0
759'4
16'4
743'0
11:50P Aug 09
KC HRW WHEAT
May 27
@KW7K
748'2
753'2
765'2
749'4
765'2
17'0
748'2
10:33P Aug 09
KC HRW WHEAT
Jul 27
@KW7N
746'4
750'0
762'0
750'0
760'0
13'4
746'4
11:50P Aug 09
KC HRW WHEAT
Sep 27
@KW7U
752'0
753'0
753'0
753'0
753'0
1'0
752'0
7:00P Aug 09
KC HRW WHEAT
Dec 27
@KW7Z
762'4
767'2
769'0
767'2
769'0
6'4
762'4
8:07P Aug 09
KC HRW WHEAT
Mar 28
@KW8H
758'6
757'0
8'6
767'4
s
1:15P Aug 07
KC HRW WHEAT
May 28
@KW8K
755'2
8'4
763'6
s
1:15P Aug 07
KC HRW WHEAT
Jul 28
@KW8N
734'6
740'0
740'0
740'0
740'0
7'2
742'0
s
1:15P Aug 07
KC HRW WHEAT
Sep 28
@KW8U
732'0
750'0
7'2
739'2
s
1:15P Aug 07
KC HRW WHEAT
Dec 28
@KW8Z
743'6
7'2
751'0
s
1:15P Aug 07
KC HRW WHEAT
Mar 29
@KW9H
752'2
7'2
759'4
s
1:15P Aug 07
KC HRW WHEAT
May 29
@KW9K
748'0
7'2
755'2
s
1:15P Aug 07
KC HRW WHEAT
Jul 29
@KW9N
721'0
7'2
728'2
s
1:15P Aug 07
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.7950
6.8050
6.9100
6.7800
6.9025
0.1075
6.7950
10:47P Aug 09
HARD RED SPR...
Dec 26
@MW6Z
7.0225
7.0225
7.1325
7.0000
7.1325
0.1100
7.0225
12:02A Aug 10
HARD RED SPR...
Mar 27
@MW7H
7.1875
7.2425
7.2975
7.2425
7.2975
0.1100
7.1875
12:02A Aug 10
HARD RED SPR...
May 27
@MW7K
7.2850
7.3625
7.3675
7.3575
7.3675
0.0825
7.2850
10:22P Aug 09
HARD RED SPR...
Jul 27
@MW7N
7.2900
7.3750
7.3750
7.2900
7.2900
0.0000
7.2900
10:22P Aug 09
HARD RED SPR...
Sep 27
@MW7U
7.1675
7.2400
7.2400
7.1675
7.1675
0.0000
7.1675
10:22P Aug 09
HARD RED SPR...
Dec 27
@MW7Z
7.1875
7.3600
0.0150
7.2025
s
1:30P Aug 07
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:
652'2
Change:
12'4
Bid:
652'2
Ask:
652'4
Today's High:
653'0
Today's Low:
640'2
Volume:
86,717
Open:
643'4
Settle:
639'6
Prev:
639'6
Contract High:
Contract Low:
Updated:
Aug-10-2026
12:06:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, August 7, 2026 12:10PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.