Home
Weather
Markets
Grain Comments
Cash Bids
Futures Markets
Futures
Options
Charts
News
Markets Page
Grain
Livestock
Dairy News
DTN Renewable Fuels
Links
Precision Ag
Contact Us
Mid-MO MFA
Sweet Springs 660-335-6355
CLICK - MFA CONNECT
Emma 660-463-7488, Alma 660-674-2291
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Sep 26
@W6U
682'6
682'0
687'6
674'4
682'4
-0'2
682'6
9:32A Aug 21
WHEAT
Dec 26
@W6Z
700'0
699'0
705'0
692'2
700'0
0'0
700'0
9:32A Aug 21
WHEAT
Mar 27
@W7H
717'2
716'0
722'0
709'6
717'2
0'0
717'2
9:32A Aug 21
WHEAT
May 27
@W7K
724'6
724'6
729'4
717'6
724'4
-0'2
724'6
9:32A Aug 21
WHEAT
Jul 27
@W7N
723'0
719'6
727'0
716'4
722'0
-1'0
723'0
9:32A Aug 21
WHEAT
Sep 27
@W7U
729'0
727'4
732'0
722'6
728'6
-0'2
729'0
9:31A Aug 21
WHEAT
Dec 27
@W7Z
740'0
741'6
743'0
734'2
738'2
-1'6
740'0
9:25A Aug 21
WHEAT
Mar 28
@W8H
746'4
744'0
0'0
746'4
1:15P Aug 20
WHEAT
May 28
@W8K
744'4
745'0
745'0
745'0
745'0
0'4
744'4
8:30P Aug 20
WHEAT
Jul 28
@W8N
726'2
721'6
721'6
721'6
721'6
-4'4
726'2
7:03P Aug 20
WHEAT
Sep 28
@W8U
731'6
720'0
0'0
731'6
1:15P Aug 20
WHEAT
Dec 28
@W8Z
742'6
746'0
0'0
742'6
1:15P Aug 20
WHEAT
Mar 29
@W9H
753'4
0'0
753'4
1:15P Aug 20
WHEAT
May 29
@W9K
744'0
0'0
744'0
1:15P Aug 20
WHEAT
Jul 29
@W9N
730'2
726'0
0'0
730'2
1:15P Aug 20
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
762'2
762'0
765'2
750'2
758'0
-4'2
762'2
9:32A Aug 21
KC HRW WHEAT
Dec 26
@KW6Z
776'4
777'0
780'2
765'0
773'0
-3'4
776'4
9:32A Aug 21
KC HRW WHEAT
Mar 27
@KW7H
790'0
789'6
793'4
778'4
787'0
-3'0
790'0
9:31A Aug 21
KC HRW WHEAT
May 27
@KW7K
794'4
792'0
797'4
784'4
790'4
-4'0
794'4
9:32A Aug 21
KC HRW WHEAT
Jul 27
@KW7N
789'2
788'0
791'4
779'6
785'6
-3'4
789'2
9:30A Aug 21
KC HRW WHEAT
Sep 27
@KW7U
791'6
791'0
792'4
783'4
788'4
-3'2
791'6
9:31A Aug 21
KC HRW WHEAT
Dec 27
@KW7Z
799'2
799'0
800'0
793'6
793'6
-5'4
799'2
8:31A Aug 21
KC HRW WHEAT
Mar 28
@KW8H
801'4
800'0
800'0
800'0
800'0
-1'4
801'4
8:22P Aug 20
KC HRW WHEAT
May 28
@KW8K
796'2
-0'6
795'4
s
1:15P Aug 20
KC HRW WHEAT
Jul 28
@KW8N
771'6
760'0
-3'2
768'4
s
1:15P Aug 20
KC HRW WHEAT
Sep 28
@KW8U
769'0
750'0
-3'2
765'6
s
1:15P Aug 20
KC HRW WHEAT
Dec 28
@KW8Z
780'6
-3'2
777'4
s
1:15P Aug 20
KC HRW WHEAT
Mar 29
@KW9H
789'2
-3'2
786'0
s
1:15P Aug 20
KC HRW WHEAT
May 29
@KW9K
785'0
-3'2
781'6
s
1:15P Aug 20
KC HRW WHEAT
Jul 29
@KW9N
758'0
-3'2
754'6
s
1:15P Aug 20
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.0075
6.9700
7.0075
6.9300
6.9700
-0.0375
7.0075
9:32A Aug 21
HARD RED SPR...
Dec 26
@MW6Z
7.2775
7.2250
7.2725
7.2000
7.2275
-0.0500
7.2775
9:32A Aug 21
HARD RED SPR...
Mar 27
@MW7H
7.4575
7.4300
7.4500
7.3825
7.4125
-0.0450
7.4575
9:32A Aug 21
HARD RED SPR...
May 27
@MW7K
7.5725
7.5400
7.5400
7.5125
7.5325
-0.0400
7.5725
9:26A Aug 21
HARD RED SPR...
Jul 27
@MW7N
7.6325
7.5775
7.5900
7.5775
7.5900
-0.0425
7.6325
9:26A Aug 21
HARD RED SPR...
Sep 27
@MW7U
7.5500
7.4400
7.4725
7.4350
7.4725
-0.0775
7.5500
9:26A Aug 21
HARD RED SPR...
Dec 27
@MW7Z
7.5000
7.4800
7.5550
7.4650
7.5000
0.0750
7.5750
s
1:30P Aug 20
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:
682'4
Change:
-0'2
Bid:
682'2
Ask:
682'6
Today's High:
687'6
Today's Low:
674'4
Volume:
48,887
Open:
682'0
Settle:
682'6
Prev:
682'6
Contract High:
Contract Low:
Updated:
Aug-21-2026
9:32:00AM
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
.