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
707'0
707'0
707'0
683'4
703'4
-3'4
707'0
12:37P Sep 25
WHEAT
Mar 27
@W7H
721'4
721'0
721'0
698'6
718'2
-3'2
721'4
12:37P Sep 25
WHEAT
May 27
@W7K
728'2
725'6
727'0
706'2
725'0
-3'2
728'2
12:37P Sep 25
WHEAT
Jul 27
@W7N
729'0
726'2
726'4
708'4
725'6
-3'2
729'0
12:37P Sep 25
WHEAT
Sep 27
@W7U
734'2
731'6
732'2
715'6
731'0
-3'2
734'2
12:37P Sep 25
WHEAT
Dec 27
@W7Z
744'2
742'0
742'0
727'0
740'0
-4'2
744'2
12:32P Sep 25
WHEAT
Mar 28
@W8H
750'0
737'4
745'0
737'4
745'0
-5'0
750'0
12:10P Sep 25
WHEAT
May 28
@W8K
747'6
738'0
738'0
733'2
733'2
-14'4
747'6
8:45A Sep 25
WHEAT
Jul 28
@W8N
728'4
720'4
726'0
718'0
726'0
-2'4
728'4
12:10P Sep 25
WHEAT
Sep 28
@W8U
733'0
745'4
0'0
733'0
1:15P Sep 24
WHEAT
Dec 28
@W8Z
744'2
735'4
745'0
735'4
745'0
0'6
744'2
10:42A Sep 25
WHEAT
Mar 29
@W9H
750'0
770'0
0'0
750'0
1:15P Sep 24
WHEAT
May 29
@W9K
740'4
752'0
0'0
740'4
1:15P Sep 24
WHEAT
Jul 29
@W9N
706'6
744'0
0'0
706'6
1:15P Sep 24
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Dec 26
@KW6Z
767'0
765'0
765'2
742'2
761'6
-5'2
767'0
12:37P Sep 25
KC HRW WHEAT
Mar 27
@KW7H
779'4
778'0
778'0
755'2
774'0
-5'4
779'4
12:37P Sep 25
KC HRW WHEAT
May 27
@KW7K
784'0
780'2
780'6
760'2
778'6
-5'2
784'0
12:37P Sep 25
KC HRW WHEAT
Jul 27
@KW7N
779'4
776'2
776'4
756'6
774'6
-4'6
779'4
12:37P Sep 25
KC HRW WHEAT
Sep 27
@KW7U
782'4
780'2
780'2
761'2
777'4
-5'0
782'4
12:36P Sep 25
KC HRW WHEAT
Dec 27
@KW7Z
790'4
784'4
786'2
770'2
785'2
-5'2
790'4
12:03P Sep 25
KC HRW WHEAT
Mar 28
@KW8H
797'4
810'6
-5'0
792'4
s
1:15P Sep 24
KC HRW WHEAT
May 28
@KW8K
786'6
-4'0
782'6
s
1:15P Sep 24
KC HRW WHEAT
Jul 28
@KW8N
747'2
741'0
741'0
733'0
733'0
-14'2
747'2
8:33A Sep 25
KC HRW WHEAT
Sep 28
@KW8U
741'2
780'0
-4'4
736'6
s
1:15P Sep 24
KC HRW WHEAT
Dec 28
@KW8Z
752'2
-6'4
745'6
s
1:15P Sep 24
KC HRW WHEAT
Mar 29
@KW9H
760'6
-6'4
754'2
s
1:15P Sep 24
KC HRW WHEAT
May 29
@KW9K
756'4
-6'4
750'0
s
1:15P Sep 24
KC HRW WHEAT
Jul 29
@KW9N
709'0
-6'4
702'4
s
1:15P Sep 24
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 26
@MW6Z
7.2025
7.2000
7.2150
7.0475
7.1700
-0.0325
7.2025
12:37P Sep 25
HARD RED SPR...
Mar 27
@MW7H
7.4125
7.3900
7.4225
7.2600
7.3775
-0.0350
7.4125
12:37P Sep 25
HARD RED SPR...
May 27
@MW7K
7.5350
7.5025
7.5475
7.3875
7.5075
-0.0275
7.5350
12:37P Sep 25
HARD RED SPR...
Jul 27
@MW7N
7.5725
7.5075
7.5500
7.4325
7.5475
-0.0250
7.5725
12:27P Sep 25
HARD RED SPR...
Sep 27
@MW7U
7.4900
7.4500
7.4500
7.3550
7.4375
-0.0525
7.4900
12:03P Sep 25
HARD RED SPR...
Dec 27
@MW7Z
7.5150
7.4500
7.5000
7.3700
7.4525
-0.0625
7.5150
12:03P Sep 25
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:
703'4
Change:
-3'4
Bid:
703'4
Ask:
703'6
Today's High:
707'0
Today's Low:
683'4
Volume:
59,593
Open:
707'0
Settle:
707'0
Prev:
707'0
Contract High:
Contract Low:
Updated:
Sep-25-2026
12:37:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Average Weekly DDG Price Pushes Higher
Editorial Staff
–
Posted at Friday, September 25, 2026 12:11PM CDT
@W6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.