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
Sep 26
@W6U
705'6
705'4
710'2
693'0
700'2
-5'4
705'6
10:44A Jul 23
WHEAT
Dec 26
@W6Z
722'6
722'2
727'0
710'4
717'4
-5'2
722'6
10:43A Jul 23
WHEAT
Mar 27
@W7H
737'6
737'0
741'6
725'4
732'2
-5'4
737'6
10:43A Jul 23
WHEAT
May 27
@W7K
743'4
743'4
747'0
731'2
737'2
-6'2
743'4
10:43A Jul 23
WHEAT
Jul 27
@W7N
738'6
735'6
741'6
726'2
731'0
-7'6
738'6
10:42A Jul 23
WHEAT
Sep 27
@W7U
742'0
738'0
743'0
730'6
734'2
-7'6
742'0
10:33A Jul 23
WHEAT
Dec 27
@W7Z
750'2
747'0
750'0
739'0
741'6
-8'4
750'2
10:42A Jul 23
WHEAT
Mar 28
@W8H
755'0
750'0
750'0
744'6
746'6
-8'2
755'0
9:47A Jul 23
WHEAT
May 28
@W8K
751'4
742'2
742'2
742'2
742'2
-9'2
751'4
8:30A Jul 23
WHEAT
Jul 28
@W8N
732'0
730'0
730'0
715'0
715'0
-17'0
732'0
10:14A Jul 23
WHEAT
Sep 28
@W8U
736'4
735'0
0'0
736'4
1:15P Jul 22
WHEAT
Dec 28
@W8Z
750'2
744'4
745'0
736'0
736'0
-14'2
750'2
9:57A Jul 23
WHEAT
Mar 29
@W9H
761'0
0'0
761'0
1:15P Jul 22
WHEAT
May 29
@W9K
751'4
0'0
751'4
1:15P Jul 22
WHEAT
Jul 29
@W9N
733'4
726'0
0'0
733'4
1:15P Jul 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
763'4
763'0
766'6
751'6
761'6
-1'6
763'4
10:44A Jul 23
KC HRW WHEAT
Dec 26
@KW6Z
779'0
778'4
782'4
767'6
777'2
-1'6
779'0
10:43A Jul 23
KC HRW WHEAT
Mar 27
@KW7H
791'0
790'4
794'0
780'0
788'4
-2'4
791'0
10:42A Jul 23
KC HRW WHEAT
May 27
@KW7K
795'6
792'6
798'4
785'2
793'0
-2'6
795'6
10:43A Jul 23
KC HRW WHEAT
Jul 27
@KW7N
790'6
788'6
792'2
779'0
785'2
-5'4
790'6
10:42A Jul 23
KC HRW WHEAT
Sep 27
@KW7U
792'2
791'6
791'6
782'2
782'2
-10'0
792'2
10:03A Jul 23
KC HRW WHEAT
Dec 27
@KW7Z
798'2
796'6
796'6
788'2
789'2
-9'0
798'2
10:23A Jul 23
KC HRW WHEAT
Mar 28
@KW8H
800'2
788'2
791'6
788'2
791'6
-8'4
800'2
10:34A Jul 23
KC HRW WHEAT
May 28
@KW8K
780'2
14'0
794'2
s
1:15P Jul 22
KC HRW WHEAT
Jul 28
@KW8N
753'4
755'0
755'0
755'0
755'0
13'2
766'6
s
1:15P Jul 22
KC HRW WHEAT
Sep 28
@KW8U
750'0
750'0
750'0
750'0
750'0
13'2
763'2
s
1:15P Jul 22
KC HRW WHEAT
Dec 28
@KW8Z
761'6
13'2
775'0
s
1:15P Jul 22
KC HRW WHEAT
Mar 29
@KW9H
770'2
13'2
783'4
s
1:15P Jul 22
KC HRW WHEAT
May 29
@KW9K
766'0
13'2
779'2
s
1:15P Jul 22
KC HRW WHEAT
Jul 29
@KW9N
739'0
13'2
752'2
s
1:15P Jul 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.2900
7.2625
7.3200
7.2325
7.2675
-0.0225
7.2900
10:43A Jul 23
HARD RED SPR...
Dec 26
@MW6Z
7.5250
7.4975
7.6000
7.4725
7.5025
-0.0225
7.5250
10:42A Jul 23
HARD RED SPR...
Mar 27
@MW7H
7.6900
7.6525
7.7025
7.6375
7.6600
-0.0300
7.6900
10:40A Jul 23
HARD RED SPR...
May 27
@MW7K
7.7700
7.7375
7.7500
7.7150
7.7200
-0.0500
7.7700
10:13A Jul 23
HARD RED SPR...
Jul 27
@MW7N
7.7575
7.7625
7.7625
7.7200
7.7300
-0.0275
7.7575
9:19A Jul 23
HARD RED SPR...
Sep 27
@MW7U
7.5900
7.5450
7.5500
7.5400
7.5500
-0.0400
7.5900
9:19A Jul 23
HARD RED SPR...
Dec 27
@MW7Z
7.5075
7.4975
7.6000
7.4975
7.5325
0.0425
7.5500
s
1:30P Jul 22
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 (@W6U)
Exchange:
CBOT
Last Trade:
700'2
Change:
-5'4
Bid:
700'0
Ask:
700'2
Today's High:
710'2
Today's Low:
693'0
Volume:
101,033
Open:
705'4
Settle:
705'6
Prev:
705'6
Contract High:
Contract Low:
Updated:
Jul-23-2026
10:44:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger
Editorial Staff
–
Posted at Wednesday, July 22, 2026 9:47AM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.