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
638'4
638'0
639'2
633'4
634'4
-4'0
638'4
8:07P Aug 04
WHEAT
Dec 26
@W6Z
657'2
656'0
658'0
652'4
653'4
-3'6
657'2
8:05P Aug 04
WHEAT
Mar 27
@W7H
673'4
672'2
674'0
669'2
670'2
-3'2
673'4
8:05P Aug 04
WHEAT
May 27
@W7K
680'4
680'2
680'2
676'0
677'0
-3'4
680'4
8:05P Aug 04
WHEAT
Jul 27
@W7N
677'0
677'0
677'0
673'0
673'0
-4'0
677'0
8:05P Aug 04
WHEAT
Sep 27
@W7U
682'4
682'0
0'0
682'4
1:15P Aug 04
WHEAT
Dec 27
@W7Z
694'0
691'6
691'6
691'6
691'6
-2'2
694'0
7:58P Aug 04
WHEAT
Mar 28
@W8H
701'4
700'6
0'0
701'4
1:15P Aug 04
WHEAT
May 28
@W8K
699'4
712'0
0'0
699'4
1:15P Aug 04
WHEAT
Jul 28
@W8N
684'0
682'0
0'0
684'0
1:15P Aug 04
WHEAT
Sep 28
@W8U
689'6
696'2
0'0
689'6
1:15P Aug 04
WHEAT
Dec 28
@W8Z
700'6
709'0
0'0
700'6
1:15P Aug 04
WHEAT
Mar 29
@W9H
711'4
0'0
711'4
1:15P Aug 04
WHEAT
May 29
@W9K
702'0
0'0
702'0
1:15P Aug 04
WHEAT
Jul 29
@W9N
688'2
726'0
0'0
688'2
1:15P Aug 04
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
707'0
705'2
708'4
702'2
703'0
-4'0
707'0
8:07P Aug 04
KC HRW WHEAT
Dec 26
@KW6Z
724'4
723'6
726'0
719'6
720'2
-4'2
724'4
8:05P Aug 04
KC HRW WHEAT
Mar 27
@KW7H
736'4
735'4
738'0
732'2
732'2
-4'2
736'4
8:03P Aug 04
KC HRW WHEAT
May 27
@KW7K
741'4
740'2
740'2
739'0
739'0
-2'4
741'4
7:49P Aug 04
KC HRW WHEAT
Jul 27
@KW7N
737'4
735'2
735'2
734'4
734'4
-3'0
737'4
7:49P Aug 04
KC HRW WHEAT
Sep 27
@KW7U
751'4
750'6
754'0
738'2
739'6
-10'6
740'6
s
1:15P Aug 04
KC HRW WHEAT
Dec 27
@KW7Z
759'6
762'2
762'2
747'4
747'4
-11'0
748'6
s
1:15P Aug 04
KC HRW WHEAT
Mar 28
@KW8H
763'0
757'0
-11'0
752'0
s
1:15P Aug 04
KC HRW WHEAT
May 28
@KW8K
757'6
-11'2
746'4
s
1:15P Aug 04
KC HRW WHEAT
Jul 28
@KW8N
735'2
740'0
-11'2
724'0
s
1:15P Aug 04
KC HRW WHEAT
Sep 28
@KW8U
732'4
750'0
-11'2
721'2
s
1:15P Aug 04
KC HRW WHEAT
Dec 28
@KW8Z
744'2
-11'2
733'0
s
1:15P Aug 04
KC HRW WHEAT
Mar 29
@KW9H
752'6
-11'2
741'4
s
1:15P Aug 04
KC HRW WHEAT
May 29
@KW9K
748'4
-11'2
737'2
s
1:15P Aug 04
KC HRW WHEAT
Jul 29
@KW9N
721'4
-11'2
710'2
s
1:15P Aug 04
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.8450
6.8325
6.8350
6.8200
6.8300
-0.0150
6.8450
7:19P Aug 04
HARD RED SPR...
Dec 26
@MW6Z
7.0925
7.0825
7.0850
7.0725
7.0850
-0.0075
7.0925
7:12P Aug 04
HARD RED SPR...
Mar 27
@MW7H
7.3625
7.3450
7.3650
7.2450
7.2550
-0.1000
7.2625
s
1:30P Aug 04
HARD RED SPR...
May 27
@MW7K
7.4375
7.3400
7.4175
7.3400
7.3575
-0.0775
7.3600
s
1:30P Aug 04
HARD RED SPR...
Jul 27
@MW7N
7.4225
7.5400
7.5400
7.3250
7.3625
-0.0550
7.3675
s
1:30P Aug 04
HARD RED SPR...
Sep 27
@MW7U
7.2775
7.3200
7.4200
7.2600
7.2600
0.0050
7.2825
s
1:30P Aug 04
HARD RED SPR...
Dec 27
@MW7Z
7.2900
7.3600
7.3600
7.3600
7.3600
0.0250
7.3150
s
1:30P Aug 04
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:
634'4
Change:
-4'0
Bid:
634'6
Ask:
635'0
Today's High:
639'2
Today's Low:
633'4
Volume:
64,612
Open:
638'0
Settle:
638'4
Prev:
638'4
Contract High:
Contract Low:
Updated:
Aug-04-2026
8:07:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 31, 2026 12:20PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.