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
May 26
@W6K
642'2
640'0
644'2
623'2
624'0
-18'2
642'2
11:05A Apr 30
WHEAT
Jul 26
@W6N
653'0
652'2
657'6
635'2
636'4
-16'4
653'0
11:36A Apr 30
WHEAT
Sep 26
@W6U
666'6
666'0
672'0
650'4
652'0
-14'6
666'6
11:35A Apr 30
WHEAT
Dec 26
@W6Z
686'4
685'4
692'0
672'0
673'2
-13'2
686'4
11:36A Apr 30
WHEAT
Mar 27
@W7H
702'0
700'0
707'0
688'6
690'4
-11'4
702'0
11:35A Apr 30
WHEAT
May 27
@W7K
707'2
704'6
711'4
695'4
697'2
-10'0
707'2
11:34A Apr 30
WHEAT
Jul 27
@W7N
698'6
696'4
702'2
689'0
690'6
-8'0
698'6
11:35A Apr 30
WHEAT
Sep 27
@W7U
702'4
700'4
705'0
692'6
695'0
-7'4
702'4
11:24A Apr 30
WHEAT
Dec 27
@W7Z
713'0
711'2
711'2
703'0
705'6
-7'2
713'0
10:45A Apr 30
WHEAT
Mar 28
@W8H
718'4
707'6
707'6
707'6
707'6
-10'6
718'4
9:04A Apr 30
WHEAT
May 28
@W8K
716'6
725'2
0'0
716'6
1:15P Apr 29
WHEAT
Jul 28
@W8N
681'6
685'6
0'0
681'6
1:15P Apr 29
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
690'2
680'6
683'0
677'6
677'6
-12'4
690'2
8:50A Apr 30
KC HRW WHEAT
Jul 26
@KW6N
704'6
703'6
706'6
688'6
692'0
-12'6
704'6
11:36A Apr 30
KC HRW WHEAT
Sep 26
@KW6U
715'2
714'6
717'6
700'2
704'2
-11'0
715'2
11:36A Apr 30
KC HRW WHEAT
Dec 26
@KW6Z
728'0
727'2
731'0
714'6
719'0
-9'0
728'0
11:35A Apr 30
KC HRW WHEAT
Mar 27
@KW7H
737'0
731'0
740'2
725'0
729'6
-7'2
737'0
11:30A Apr 30
KC HRW WHEAT
May 27
@KW7K
739'4
740'0
742'6
729'2
733'6
-5'6
739'4
10:55A Apr 30
KC HRW WHEAT
Jul 27
@KW7N
729'4
725'6
731'0
720'4
726'0
-3'4
729'4
11:03A Apr 30
KC HRW WHEAT
Sep 27
@KW7U
729'4
725'0
738'6
725'0
730'4
1'2
730'6
s
1:15P Apr 29
KC HRW WHEAT
Dec 27
@KW7Z
735'4
732'0
745'0
732'0
740'2
1'2
736'6
s
1:15P Apr 29
KC HRW WHEAT
Mar 28
@KW8H
737'6
709'4
0'4
738'2
s
1:15P Apr 29
KC HRW WHEAT
May 28
@KW8K
722'4
0'4
723'0
s
1:15P Apr 29
KC HRW WHEAT
Jul 28
@KW8N
685'4
678'0
686'0
678'0
686'0
0'4
686'0
s
1:15P Apr 29
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
7.0175
7.0325
7.0600
6.9700
6.9975
-0.0200
7.0175
10:43A Apr 30
HARD RED SPR...
Jul 26
@MW6N
7.1550
7.1275
7.1500
7.0300
7.0350
-0.1200
7.1550
11:36A Apr 30
HARD RED SPR...
Sep 26
@MW6U
7.3150
7.3000
7.3075
7.2025
7.2050
-0.1100
7.3150
11:36A Apr 30
HARD RED SPR...
Dec 26
@MW6Z
7.4475
7.4350
7.4400
7.3100
7.3475
-0.1000
7.4475
11:35A Apr 30
HARD RED SPR...
Mar 27
@MW7H
7.5375
7.5300
7.5300
7.4400
7.4550
-0.0825
7.5375
10:56A Apr 30
HARD RED SPR...
May 27
@MW7K
7.5350
7.4600
7.4600
7.4600
7.4600
-0.0750
7.5350
10:57A Apr 30
HARD RED SPR...
Jul 27
@MW7N
7.4825
7.4000
7.4000
7.4000
7.4000
-0.0825
7.4825
8:48A Apr 30
HARD RED SPR...
Sep 27
@MW7U
7.2000
7.1125
7.1125
7.1125
7.1125
-0.0875
7.2000
8:48A Apr 30
HARD RED SPR...
Dec 27
@MW7Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6K)
Exchange:
CBOT
Last Trade:
624'0
Change:
-18'2
Bid:
623'6
Ask:
624'2
Today's High:
644'2
Today's Low:
623'2
Volume:
8,716
Open:
640'0
Settle:
642'2
Prev:
642'2
Contract High:
Contract Low:
Updated:
Apr-30-2026
11:05:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Held Steady on Average
Editorial Staff
–
Posted at Friday, April 24, 2026 1:08PM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.