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
Dec 26
@W6Z
728'4
728'2
736'0
723'4
728'2
-0'2
728'4
1:12P Sep 16
WHEAT
Mar 27
@W7H
744'4
744'2
751'6
740'0
744'4
0'0
744'4
1:12P Sep 16
WHEAT
May 27
@W7K
752'4
751'6
759'0
747'4
752'0
-0'4
752'4
1:12P Sep 16
WHEAT
Jul 27
@W7N
750'6
750'0
755'6
745'4
751'6
1'0
750'6
1:14P Sep 16
WHEAT
Sep 27
@W7U
754'2
753'4
759'0
749'0
754'2
0'0
754'2
1:12P Sep 16
WHEAT
Dec 27
@W7Z
761'2
760'6
766'2
758'6
763'0
1'6
761'2
1:11P Sep 16
WHEAT
Mar 28
@W8H
765'2
760'6
768'0
760'6
767'0
1'6
765'2
9:53A Sep 16
WHEAT
May 28
@W8K
761'0
760'2
0'0
761'0
1:15P Sep 15
WHEAT
Jul 28
@W8N
741'0
733'2
745'2
733'2
740'4
-0'4
741'0
12:53P Sep 16
WHEAT
Sep 28
@W8U
745'4
745'4
0'0
745'4
1:15P Sep 15
WHEAT
Dec 28
@W8Z
756'6
759'4
760'0
759'2
759'2
2'4
756'6
1:13P Sep 16
WHEAT
Mar 29
@W9H
761'6
770'0
0'0
761'6
1:15P Sep 15
WHEAT
May 29
@W9K
752'2
752'0
0'0
752'2
1:15P Sep 15
WHEAT
Jul 29
@W9N
717'4
744'0
0'0
717'4
1:15P Sep 15
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Dec 26
@KW6Z
796'2
797'0
804'2
790'6
799'2
3'0
796'2
1:14P Sep 16
KC HRW WHEAT
Mar 27
@KW7H
809'6
810'0
817'0
804'2
810'2
0'4
809'6
1:12P Sep 16
KC HRW WHEAT
May 27
@KW7K
814'4
815'2
821'2
809'4
814'0
-0'4
814'4
1:12P Sep 16
KC HRW WHEAT
Jul 27
@KW7N
805'6
807'0
811'2
801'4
805'4
-0'2
805'6
1:12P Sep 16
KC HRW WHEAT
Sep 27
@KW7U
806'2
804'4
811'6
803'0
806'4
0'2
806'2
1:12P Sep 16
KC HRW WHEAT
Dec 27
@KW7Z
811'6
809'6
817'0
809'6
812'4
0'6
811'6
12:51P Sep 16
KC HRW WHEAT
Mar 28
@KW8H
808'0
807'2
3'2
811'2
s
1:15P Sep 15
KC HRW WHEAT
May 28
@KW8K
796'0
4'0
800'0
s
1:15P Sep 15
KC HRW WHEAT
Jul 28
@KW8N
755'2
748'2
748'4
745'0
745'0
6'2
761'4
s
1:15P Sep 15
KC HRW WHEAT
Sep 28
@KW8U
744'6
780'0
6'2
751'0
s
1:15P Sep 15
KC HRW WHEAT
Dec 28
@KW8Z
757'4
4'4
762'0
s
1:15P Sep 15
KC HRW WHEAT
Mar 29
@KW9H
766'0
4'4
770'4
s
1:15P Sep 15
KC HRW WHEAT
May 29
@KW9K
761'6
4'4
766'2
s
1:15P Sep 15
KC HRW WHEAT
Jul 29
@KW9N
723'4
4'4
728'0
s
1:15P Sep 15
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 26
@MW6Z
7.4850
7.4700
7.6000
7.4425
7.5575
0.0725
7.4850
1:14P Sep 16
HARD RED SPR...
Mar 27
@MW7H
7.6925
7.6750
7.8100
7.6700
7.7525
0.0600
7.6925
1:14P Sep 16
HARD RED SPR...
May 27
@MW7K
7.8025
7.8150
7.9200
7.6875
7.8600
0.0575
7.8025
1:09P Sep 16
HARD RED SPR...
Jul 27
@MW7N
7.8100
7.6925
7.9075
7.6925
7.8475
0.0375
7.8100
12:59P Sep 16
HARD RED SPR...
Sep 27
@MW7U
7.6500
7.6500
7.7175
7.5500
7.6850
0.0350
7.6500
12:59P Sep 16
HARD RED SPR...
Dec 27
@MW7Z
7.6750
7.7050
7.7050
7.6450
7.6500
-0.0250
7.6750
10:57A Sep 16
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 (@W6Z)
Exchange:
CBOT
Last Trade:
728'2
Change:
-0'2
Bid:
728'2
Ask:
728'4
Today's High:
736'0
Today's Low:
723'4
Volume:
70,809
Open:
728'2
Settle:
728'4
Prev:
728'4
Contract High:
Contract Low:
Updated:
Sep-16-2026
1:12:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Average Price Higher Again
Editorial Staff
–
Posted at Friday, September 11, 2026 12:01PM CDT
@W6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.