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
680'6
682'0
660'4
661'2
-16'6
678'0
1:08P Jul 27
WHEAT
Dec 26
@W6Z
695'4
698'0
699'2
678'2
678'6
-16'6
695'4
1:08P Jul 27
WHEAT
Mar 27
@W7H
711'2
713'6
714'2
694'2
694'6
-16'4
711'2
1:08P Jul 27
WHEAT
May 27
@W7K
718'0
714'6
719'6
702'0
702'4
-15'4
718'0
1:08P Jul 27
WHEAT
Jul 27
@W7N
714'6
716'4
716'4
699'2
699'4
-15'2
714'6
1:08P Jul 27
WHEAT
Sep 27
@W7U
719'4
717'4
719'2
705'0
706'0
-13'4
719'4
12:54P Jul 27
WHEAT
Dec 27
@W7Z
729'2
729'4
729'4
716'0
716'0
-13'2
729'2
1:08P Jul 27
WHEAT
Mar 28
@W8H
733'6
727'0
727'0
726'6
726'6
-7'0
733'6
11:01A Jul 27
WHEAT
May 28
@W8K
729'4
726'4
726'4
723'4
725'6
-3'6
729'4
10:27A Jul 27
WHEAT
Jul 28
@W8N
711'4
703'2
706'0
703'2
706'0
-5'4
711'4
11:27A Jul 27
WHEAT
Sep 28
@W8U
718'2
735'0
0'0
718'2
1:15P Jul 24
WHEAT
Dec 28
@W8Z
731'0
725'6
726'0
725'6
726'0
-5'0
731'0
11:27A Jul 27
WHEAT
Mar 29
@W9H
741'6
0'0
741'6
1:15P Jul 24
WHEAT
May 29
@W9K
732'2
0'0
732'2
1:15P Jul 24
WHEAT
Jul 29
@W9N
714'2
726'0
0'0
714'2
1:15P Jul 24
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
745'2
747'4
752'4
729'4
730'0
-15'2
745'2
1:08P Jul 27
KC HRW WHEAT
Dec 26
@KW6Z
761'4
764'0
768'6
746'0
746'4
-15'0
761'4
1:08P Jul 27
KC HRW WHEAT
Mar 27
@KW7H
772'6
776'2
779'4
758'0
759'0
-13'6
772'6
1:08P Jul 27
KC HRW WHEAT
May 27
@KW7K
777'6
775'0
783'0
763'0
764'4
-13'2
777'6
1:08P Jul 27
KC HRW WHEAT
Jul 27
@KW7N
773'2
773'4
778'0
759'0
760'0
-13'2
773'2
1:05P Jul 27
KC HRW WHEAT
Sep 27
@KW7U
775'2
775'2
780'0
764'0
764'0
-11'2
775'2
12:11P Jul 27
KC HRW WHEAT
Dec 27
@KW7Z
792'2
792'2
797'2
765'2
777'6
-10'0
782'2
s
1:15P Jul 24
KC HRW WHEAT
Mar 28
@KW8H
792'0
793'0
794'4
791'0
791'0
-8'6
783'2
s
1:15P Jul 24
KC HRW WHEAT
May 28
@KW8K
784'0
-7'6
776'2
s
1:15P Jul 24
KC HRW WHEAT
Jul 28
@KW8N
749'4
739'6
739'6
739'6
739'6
-9'6
749'4
11:22A Jul 27
KC HRW WHEAT
Sep 28
@KW8U
753'4
750'0
-7'4
746'0
s
1:15P Jul 24
KC HRW WHEAT
Dec 28
@KW8Z
765'2
-7'4
757'6
s
1:15P Jul 24
KC HRW WHEAT
Mar 29
@KW9H
773'6
-7'4
766'2
s
1:15P Jul 24
KC HRW WHEAT
May 29
@KW9K
769'4
-7'4
762'0
s
1:15P Jul 24
KC HRW WHEAT
Jul 29
@KW9N
742'4
-7'4
735'0
s
1:15P Jul 24
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.1425
7.1400
7.1425
6.9525
7.0675
-0.0750
7.1425
1:08P Jul 27
HARD RED SPR...
Dec 26
@MW6Z
7.3775
7.4025
7.4025
7.2375
7.2900
-0.0875
7.3775
1:08P Jul 27
HARD RED SPR...
Mar 27
@MW7H
7.5275
7.4675
7.5125
7.4300
7.4450
-0.0825
7.5275
1:07P Jul 27
HARD RED SPR...
May 27
@MW7K
7.6150
7.5575
7.5975
7.4650
7.5450
-0.0700
7.6150
12:56P Jul 27
HARD RED SPR...
Jul 27
@MW7N
7.6150
7.5400
7.5425
7.4775
7.5400
-0.0750
7.6150
12:16P Jul 27
HARD RED SPR...
Sep 27
@MW7U
7.4600
7.4000
7.4600
7.4000
7.4600
0.0000
7.4600
12:56P Jul 27
HARD RED SPR...
Dec 27
@MW7Z
7.4950
7.4275
7.5050
7.4275
7.4500
-0.0225
7.4725
s
1:30P Jul 24
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:
661'2
Change:
-16'6
Bid:
661'0
Ask:
661'2
Today's High:
682'0
Today's Low:
660'4
Volume:
125,604
Open:
680'6
Settle:
678'0
Prev:
678'0
Contract High:
Contract Low:
Updated:
Jul-27-2026
1:08:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 24, 2026 12:09PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.