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
Mar 26
@W6H
515'4
515'0
518'6
514'6
518'4
3'0
515'4
3:43A Jan 23
WHEAT
May 26
@W6K
526'4
526'4
529'4
526'0
529'0
2'4
526'4
3:35A Jan 23
WHEAT
Jul 26
@W6N
539'0
539'0
542'0
538'4
541'2
2'2
539'0
3:19A Jan 23
WHEAT
Sep 26
@W6U
553'4
553'2
556'0
553'0
556'0
2'4
553'4
3:02A Jan 23
WHEAT
Dec 26
@W6Z
573'2
573'4
576'0
573'2
575'6
2'4
573'2
3:43A Jan 23
WHEAT
Mar 27
@W7H
590'0
590'0
592'4
590'0
592'0
2'0
590'0
3:35A Jan 23
WHEAT
May 27
@W7K
598'4
600'0
600'0
600'0
600'0
1'4
598'4
2:32A Jan 23
WHEAT
Jul 27
@W7N
597'6
599'0
0'0
597'6
1:15P Jan 22
WHEAT
Sep 27
@W7U
606'6
600'0
0'0
606'6
1:15P Jan 22
WHEAT
Dec 27
@W7Z
622'4
618'6
0'0
622'4
1:15P Jan 22
WHEAT
Mar 28
@W8H
635'6
0'0
635'6
1:15P Jan 22
WHEAT
May 28
@W8K
641'4
0'0
641'4
1:15P Jan 22
WHEAT
Jul 28
@W8N
631'6
619'0
0'0
631'6
1:15P Jan 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
525'6
526'0
529'4
525'2
529'4
3'6
525'6
3:42A Jan 23
KC HRW WHEAT
May 26
@KW6K
536'0
536'0
539'2
535'4
538'6
2'6
536'0
3:33A Jan 23
KC HRW WHEAT
Jul 26
@KW6N
548'2
548'4
551'0
547'6
550'2
2'0
548'2
3:19A Jan 23
KC HRW WHEAT
Sep 26
@KW6U
563'4
564'6
565'0
563'4
564'0
0'4
563'4
12:48A Jan 23
KC HRW WHEAT
Dec 26
@KW6Z
584'0
585'2
585'2
584'2
584'2
0'2
584'0
12:37A Jan 23
KC HRW WHEAT
Mar 27
@KW7H
595'2
600'0
600'0
599'4
599'4
4'6
600'0
s
1:15P Jan 22
KC HRW WHEAT
May 27
@KW7K
603'4
615'6
4'4
608'0
s
1:15P Jan 22
KC HRW WHEAT
Jul 27
@KW7N
602'6
606'0
606'0
606'0
606'0
4'0
606'6
s
1:15P Jan 22
KC HRW WHEAT
Sep 27
@KW7U
610'4
599'0
4'0
614'4
s
1:15P Jan 22
KC HRW WHEAT
Dec 27
@KW7Z
625'6
620'0
4'0
629'6
s
1:15P Jan 22
KC HRW WHEAT
Mar 28
@KW8H
635'0
4'0
639'0
s
1:15P Jan 22
KC HRW WHEAT
May 28
@KW8K
631'6
4'0
635'6
s
1:15P Jan 22
KC HRW WHEAT
Jul 28
@KW8N
619'4
4'0
623'4
s
1:15P Jan 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 26
@MW6H
5.7375
5.7250
5.7300
5.7050
5.7100
-0.0275
5.7375
3:28A Jan 23
HARD RED SPR...
May 26
@MW6K
5.8525
5.8450
5.8450
5.8225
5.8250
-0.0275
5.8525
2:40A Jan 23
HARD RED SPR...
Jul 26
@MW6N
5.9650
5.9350
5.9650
5.9350
5.9450
-0.0200
5.9650
1:23A Jan 23
HARD RED SPR...
Sep 26
@MW6U
6.1275
6.1150
6.1200
6.1125
6.1125
-0.0150
6.1275
1:23A Jan 23
HARD RED SPR...
Dec 26
@MW6Z
6.2325
6.2425
6.3175
6.2425
6.3000
0.0850
6.3175
s
1:30P Jan 22
HARD RED SPR...
Mar 27
@MW7H
6.3900
6.4000
6.4600
6.4000
6.4600
0.0700
6.4600
s
1:30P Jan 22
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
HARD RED SPR...
Jul 28
@MW8N
HARD RED SPR...
Sep 28
@MW8U
HARD RED SPR...
Dec 28
@MW8Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6H)
Exchange:
CBOT
Last Trade:
518'4
Change:
3'0
Bid:
518'4
Ask:
518'6
Today's High:
518'6
Today's Low:
514'6
Volume:
53,201
Open:
515'0
Settle:
515'4
Prev:
515'4
Contract High:
Contract Low:
Updated:
Jan-23-2026
3:43:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
STB Ruled Union Pacific-Norfolk Southern Merger Application Incomplete
Editorial Staff
–
Posted at Thursday, January 22, 2026 8:24AM CST
@W6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.