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
Jul 26
@W6N
591'0
588'4
589'6
579'0
579'0
-12'0
591'0
4:26A Jun 26
WHEAT
Sep 26
@W6U
601'4
600'0
600'4
590'2
590'2
-11'2
601'4
4:27A Jun 26
WHEAT
Dec 26
@W6Z
618'2
617'0
617'0
607'6
608'0
-10'2
618'2
4:27A Jun 26
WHEAT
Mar 27
@W7H
632'6
632'0
632'0
623'2
623'2
-9'4
632'6
4:24A Jun 26
WHEAT
May 27
@W7K
641'6
639'6
639'6
632'4
632'6
-9'0
641'6
4:22A Jun 26
WHEAT
Jul 27
@W7N
647'4
644'6
644'6
638'2
638'4
-9'0
647'4
4:20A Jun 26
WHEAT
Sep 27
@W7U
658'2
654'6
654'6
649'2
649'2
-9'0
658'2
4:19A Jun 26
WHEAT
Dec 27
@W7Z
674'6
670'6
670'6
667'4
667'4
-7'2
674'6
3:50A Jun 26
WHEAT
Mar 28
@W8H
686'0
694'4
0'0
686'0
1:15P Jun 25
WHEAT
May 28
@W8K
688'6
698'0
0'0
688'6
1:15P Jun 25
WHEAT
Jul 28
@W8N
673'6
685'0
0'0
673'6
1:15P Jun 25
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
620'4
618'0
619'0
607'0
607'6
-12'6
620'4
4:22A Jun 26
KC HRW WHEAT
Sep 26
@KW6U
630'4
629'6
629'6
617'0
617'6
-12'6
630'4
4:27A Jun 26
KC HRW WHEAT
Dec 26
@KW6Z
645'6
645'2
645'2
632'6
633'4
-12'2
645'6
4:27A Jun 26
KC HRW WHEAT
Mar 27
@KW7H
658'4
656'4
656'4
646'4
646'4
-12'0
658'4
4:22A Jun 26
KC HRW WHEAT
May 27
@KW7K
666'6
662'0
662'0
657'6
657'6
-9'0
666'6
2:58A Jun 26
KC HRW WHEAT
Jul 27
@KW7N
669'6
665'4
665'4
658'0
658'0
-11'6
669'6
4:19A Jun 26
KC HRW WHEAT
Sep 27
@KW7U
674'0
675'4
679'4
671'2
679'4
5'0
679'0
s
1:15P Jun 25
KC HRW WHEAT
Dec 27
@KW7Z
688'6
690'4
4'6
693'4
s
1:15P Jun 25
KC HRW WHEAT
Mar 28
@KW8H
697'6
715'0
4'4
702'2
s
1:15P Jun 25
KC HRW WHEAT
May 28
@KW8K
693'0
4'4
697'4
s
1:15P Jun 25
KC HRW WHEAT
Jul 28
@KW8N
658'0
693'0
4'4
662'4
s
1:15P Jun 25
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
5.8725
5.8475
5.8725
5.8025
5.8025
-0.0700
5.8725
4:15A Jun 26
HARD RED SPR...
Sep 26
@MW6U
6.1500
6.1450
6.1500
6.0900
6.0900
-0.0600
6.1500
4:19A Jun 26
HARD RED SPR...
Dec 26
@MW6Z
6.3925
6.3950
6.3950
6.3400
6.3400
-0.0525
6.3925
3:46A Jun 26
HARD RED SPR...
Mar 27
@MW7H
6.6125
6.5825
6.5875
6.5500
6.5500
-0.0625
6.6125
4:19A Jun 26
HARD RED SPR...
May 27
@MW7K
6.7600
6.7625
6.7625
6.7225
6.7350
-0.0225
6.7375
s
1:30P Jun 25
HARD RED SPR...
Jul 27
@MW7N
6.8900
6.8550
6.8700
6.8325
6.8325
-0.0325
6.8575
s
1:30P Jun 25
HARD RED SPR...
Sep 27
@MW7U
6.9725
6.9900
-0.0325
6.9400
s
1:30P Jun 25
HARD RED SPR...
Dec 27
@MW7Z
7.1275
7.0400
0.0000
7.1275
s
1:30P Jun 25
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 (@W6N)
Exchange:
CBOT
Last Trade:
579'0
Change:
-12'0
Bid:
578'6
Ask:
579'0
Today's High:
589'6
Today's Low:
579'0
Volume:
27,308
Open:
588'4
Settle:
591'0
Prev:
591'0
Contract High:
Contract Low:
Updated:
Jun-26-2026
4:26:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Still Falling
Editorial Staff
–
Posted at Friday, June 19, 2026 1:50PM CDT
@W6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.