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
678'0
678'4
698'0
678'0
698'0
20'0
678'0
7:44A Jul 22
WHEAT
Dec 26
@W6Z
696'0
696'0
715'2
695'2
715'2
19'2
696'0
7:44A Jul 22
WHEAT
Mar 27
@W7H
711'4
711'6
729'6
711'0
729'6
18'2
711'4
7:44A Jul 22
WHEAT
May 27
@W7K
718'6
719'6
735'2
717'6
735'0
16'2
718'6
7:44A Jul 22
WHEAT
Jul 27
@W7N
717'4
717'0
731'4
716'6
731'4
14'0
717'4
7:44A Jul 22
WHEAT
Sep 27
@W7U
724'0
724'0
735'6
722'6
735'6
11'6
724'0
7:44A Jul 22
WHEAT
Dec 27
@W7Z
735'2
735'2
745'2
734'0
745'2
10'0
735'2
7:44A Jul 22
WHEAT
Mar 28
@W8H
742'2
748'0
750'0
748'0
748'6
6'4
742'2
7:28A Jul 22
WHEAT
May 28
@W8K
739'2
738'6
738'6
738'6
738'6
-0'4
739'2
1:37A Jul 22
WHEAT
Jul 28
@W8N
717'6
720'0
726'0
720'0
726'0
8'2
717'6
7:42A Jul 22
WHEAT
Sep 28
@W8U
724'0
718'0
0'0
724'0
1:15P Jul 21
WHEAT
Dec 28
@W8Z
736'4
742'0
747'6
742'0
747'6
11'2
736'4
6:57A Jul 22
WHEAT
Mar 29
@W9H
747'2
0'0
747'2
1:15P Jul 21
WHEAT
May 29
@W9K
749'4
0'0
749'4
1:15P Jul 21
WHEAT
Jul 29
@W9N
731'4
726'0
0'0
731'4
1:15P Jul 21
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
733'0
733'0
751'2
732'4
750'4
17'4
733'0
7:44A Jul 22
KC HRW WHEAT
Dec 26
@KW6Z
749'4
749'2
767'2
748'4
766'4
17'0
749'4
7:44A Jul 22
KC HRW WHEAT
Mar 27
@KW7H
762'2
762'6
779'4
761'4
778'2
16'0
762'2
7:44A Jul 22
KC HRW WHEAT
May 27
@KW7K
768'2
767'0
783'0
767'0
783'0
14'6
768'2
7:36A Jul 22
KC HRW WHEAT
Jul 27
@KW7N
766'0
765'0
780'0
764'4
779'2
13'2
766'0
7:44A Jul 22
KC HRW WHEAT
Sep 27
@KW7U
770'6
767'2
783'0
767'2
783'0
12'2
770'6
7:35A Jul 22
KC HRW WHEAT
Dec 27
@KW7Z
780'0
780'0
789'2
780'0
789'2
9'2
780'0
6:50A Jul 22
KC HRW WHEAT
Mar 28
@KW8H
772'2
774'4
774'4
774'4
774'4
12'2
784'4
s
1:15P Jul 21
KC HRW WHEAT
May 28
@KW8K
767'6
12'4
780'2
s
1:15P Jul 21
KC HRW WHEAT
Jul 28
@KW8N
753'4
755'0
755'0
755'0
755'0
1'4
753'4
5:07A Jul 22
KC HRW WHEAT
Sep 28
@KW8U
747'4
2'4
750'0
s
1:15P Jul 21
KC HRW WHEAT
Dec 28
@KW8Z
759'2
2'4
761'6
s
1:15P Jul 21
KC HRW WHEAT
Mar 29
@KW9H
767'6
2'4
770'2
s
1:15P Jul 21
KC HRW WHEAT
May 29
@KW9K
763'4
2'4
766'0
s
1:15P Jul 21
KC HRW WHEAT
Jul 29
@KW9N
736'4
2'4
739'0
s
1:15P Jul 21
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.0425
7.0275
7.1600
7.0050
7.1600
0.1175
7.0425
7:41A Jul 22
HARD RED SPR...
Dec 26
@MW6Z
7.2825
7.2625
7.4025
7.2625
7.4025
0.1200
7.2825
7:43A Jul 22
HARD RED SPR...
Mar 27
@MW7H
7.4650
7.4425
7.5750
7.4425
7.5750
0.1100
7.4650
7:43A Jul 22
HARD RED SPR...
May 27
@MW7K
7.5625
7.5600
7.6675
7.5375
7.6625
0.1000
7.5625
7:42A Jul 22
HARD RED SPR...
Jul 27
@MW7N
7.5950
7.5975
7.6875
7.5575
7.6700
0.0750
7.5950
7:28A Jul 22
HARD RED SPR...
Sep 27
@MW7U
7.5275
7.5000
7.5800
7.5000
7.5800
0.0525
7.5275
7:28A Jul 22
HARD RED SPR...
Dec 27
@MW7Z
7.5075
7.4975
7.5200
7.4975
7.5200
0.0125
7.5075
10:38P Jul 21
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:
698'0
Change:
20'0
Bid:
697'6
Ask:
698'0
Today's High:
698'0
Today's Low:
678'0
Volume:
61,002
Open:
678'4
Settle:
678'0
Prev:
678'0
Contract High:
Contract Low:
Updated:
Jul-22-2026
7:44:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, July 17, 2026 12:31PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.