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
601'6
595'2
0'0
601'6
1:15P May 07
WHEAT
Jul 26
@W6N
612'2
613'2
616'0
608'4
614'0
1'6
612'2
7:44A May 08
WHEAT
Sep 26
@W6U
627'2
628'0
631'0
623'6
629'0
1'6
627'2
7:44A May 08
WHEAT
Dec 26
@W6Z
648'2
649'4
652'0
644'6
649'2
1'0
648'2
7:44A May 08
WHEAT
Mar 27
@W7H
666'4
669'2
670'0
663'0
666'4
0'0
666'4
7:43A May 08
WHEAT
May 27
@W7K
675'2
677'2
678'0
672'2
675'2
0'0
675'2
7:43A May 08
WHEAT
Jul 27
@W7N
675'6
676'6
678'4
674'2
674'2
-1'4
675'6
7:34A May 08
WHEAT
Sep 27
@W7U
684'0
683'4
683'4
683'4
683'4
-0'4
684'0
5:37A May 08
WHEAT
Dec 27
@W7Z
698'4
696'4
0'0
698'4
1:15P May 07
WHEAT
Mar 28
@W8H
708'0
728'0
0'0
708'0
1:15P May 07
WHEAT
May 28
@W8K
701'2
725'2
0'0
701'2
1:15P May 07
WHEAT
Jul 28
@W8N
671'2
685'0
0'0
671'2
1:15P May 07
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
675'6
657'4
657'4
653'4
653'4
-21'0
654'6
s
1:15P May 07
KC HRW WHEAT
Jul 26
@KW6N
667'2
668'6
672'4
664'4
669'0
1'6
667'2
7:44A May 08
KC HRW WHEAT
Sep 26
@KW6U
678'6
679'6
683'6
675'6
680'2
1'4
678'6
7:44A May 08
KC HRW WHEAT
Dec 26
@KW6Z
693'2
695'0
697'6
690'0
695'2
2'0
693'2
7:44A May 08
KC HRW WHEAT
Mar 27
@KW7H
704'0
705'6
708'6
701'2
704'0
0'0
704'0
7:32A May 08
KC HRW WHEAT
May 27
@KW7K
708'6
711'6
713'4
709'0
709'0
0'2
708'6
7:37A May 08
KC HRW WHEAT
Jul 27
@KW7N
707'2
706'0
707'2
706'0
707'2
0'0
707'2
7:32A May 08
KC HRW WHEAT
Sep 27
@KW7U
711'6
713'0
713'0
713'0
713'0
1'2
711'6
7:00P May 07
KC HRW WHEAT
Dec 27
@KW7Z
740'2
736'0
736'0
716'0
716'0
-20'4
719'6
s
1:15P May 07
KC HRW WHEAT
Mar 28
@KW8H
744'4
734'4
-21'0
723'4
s
1:15P May 07
KC HRW WHEAT
May 28
@KW8K
730'4
-21'0
709'4
s
1:15P May 07
KC HRW WHEAT
Jul 28
@KW8N
687'2
686'0
-21'0
666'2
s
1:15P May 07
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.8375
6.7725
6.8125
6.7100
6.7175
-0.1950
6.6425
s
1:30P May 07
HARD RED SPR...
Jul 26
@MW6N
6.7375
6.7425
6.8175
6.7300
6.7600
0.0225
6.7375
7:44A May 08
HARD RED SPR...
Sep 26
@MW6U
6.9400
6.9600
7.0700
6.9375
6.9650
0.0250
6.9400
7:39A May 08
HARD RED SPR...
Dec 26
@MW6Z
7.1225
7.1225
7.1500
7.1200
7.1500
0.0275
7.1225
8:35P May 07
HARD RED SPR...
Mar 27
@MW7H
7.2600
7.2600
7.2975
7.2525
7.2975
0.0375
7.2600
6:25A May 08
HARD RED SPR...
May 27
@MW7K
7.4225
7.3125
7.3400
7.3125
7.3400
-0.1350
7.2875
s
1:30P May 07
HARD RED SPR...
Jul 27
@MW7N
7.3075
7.2300
7.2575
7.2300
7.2500
-0.0775
7.2300
s
1:30P May 07
HARD RED SPR...
Sep 27
@MW7U
7.1350
7.0000
7.0000
7.0000
7.0000
-0.1350
7.0000
s
1:30P May 07
HARD RED SPR...
Dec 27
@MW7Z
7.1150
7.1475
-0.0425
7.0725
s
1:30P May 07
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 (@W6K)
Exchange:
CBOT
Last Trade:
595'2
Change:
0'0
Bid:
597'2
Ask:
Today's High:
Today's Low:
Volume:
56
Open:
Settle:
601'6
Prev:
601'6
Contract High:
Contract Low:
Updated:
May-07-2026
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff
–
Posted at Monday, May 4, 2026 12:37PM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.