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
639'6
643'4
656'4
640'2
647'4
7'6
639'6
9:05A Aug 10
WHEAT
Dec 26
@W6Z
658'2
661'6
674'4
658'6
666'6
8'4
658'2
9:03A Aug 10
WHEAT
Mar 27
@W7H
674'6
678'0
690'2
675'4
682'4
7'6
674'6
9:03A Aug 10
WHEAT
May 27
@W7K
682'4
685'6
696'2
683'4
689'4
7'0
682'4
9:03A Aug 10
WHEAT
Jul 27
@W7N
683'2
687'6
695'4
684'4
689'4
6'2
683'2
9:02A Aug 10
WHEAT
Sep 27
@W7U
691'2
693'0
701'2
693'0
696'0
4'6
691'2
9:00A Aug 10
WHEAT
Dec 27
@W7Z
704'2
706'0
713'2
706'0
709'4
5'2
704'2
8:43A Aug 10
WHEAT
Mar 28
@W8H
712'4
700'6
0'0
712'4
1:15P Aug 07
WHEAT
May 28
@W8K
712'2
706'6
0'0
712'2
1:15P Aug 07
WHEAT
Jul 28
@W8N
697'6
682'0
0'0
697'6
1:15P Aug 07
WHEAT
Sep 28
@W8U
703'2
696'2
0'0
703'2
1:15P Aug 07
WHEAT
Dec 28
@W8Z
714'2
709'0
0'0
714'2
1:15P Aug 07
WHEAT
Mar 29
@W9H
725'0
0'0
725'0
1:15P Aug 07
WHEAT
May 29
@W9K
715'4
0'0
715'4
1:15P Aug 07
WHEAT
Jul 29
@W9N
701'6
726'0
0'0
701'6
1:15P Aug 07
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
714'0
719'6
735'0
715'0
723'6
9'6
714'0
9:03A Aug 10
KC HRW WHEAT
Dec 26
@KW6Z
730'4
736'0
750'4
731'6
739'6
9'2
730'4
9:03A Aug 10
KC HRW WHEAT
Mar 27
@KW7H
743'0
748'4
762'2
745'0
753'0
10'0
743'0
9:03A Aug 10
KC HRW WHEAT
May 27
@KW7K
748'2
753'2
766'0
749'4
757'4
9'2
748'2
9:00A Aug 10
KC HRW WHEAT
Jul 27
@KW7N
746'4
750'0
762'4
750'0
755'2
8'6
746'4
9:03A Aug 10
KC HRW WHEAT
Sep 27
@KW7U
752'0
753'0
765'4
753'0
763'2
11'2
752'0
8:32A Aug 10
KC HRW WHEAT
Dec 27
@KW7Z
762'4
767'2
769'0
767'2
768'6
6'2
762'4
5:37A Aug 10
KC HRW WHEAT
Mar 28
@KW8H
758'6
757'0
8'6
767'4
s
1:15P Aug 07
KC HRW WHEAT
May 28
@KW8K
755'2
8'4
763'6
s
1:15P Aug 07
KC HRW WHEAT
Jul 28
@KW8N
734'6
740'0
740'0
740'0
740'0
7'2
742'0
s
1:15P Aug 07
KC HRW WHEAT
Sep 28
@KW8U
732'0
750'0
7'2
739'2
s
1:15P Aug 07
KC HRW WHEAT
Dec 28
@KW8Z
743'6
7'2
751'0
s
1:15P Aug 07
KC HRW WHEAT
Mar 29
@KW9H
752'2
7'2
759'4
s
1:15P Aug 07
KC HRW WHEAT
May 29
@KW9K
748'0
7'2
755'2
s
1:15P Aug 07
KC HRW WHEAT
Jul 29
@KW9N
721'0
7'2
728'2
s
1:15P Aug 07
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.7950
6.8050
6.9125
6.7800
6.7975
0.0025
6.7950
9:04A Aug 10
HARD RED SPR...
Dec 26
@MW6Z
7.0225
7.0225
7.1400
7.0000
7.0325
0.0100
7.0225
9:05A Aug 10
HARD RED SPR...
Mar 27
@MW7H
7.1875
7.2425
7.3150
7.1925
7.2075
0.0200
7.1875
9:03A Aug 10
HARD RED SPR...
May 27
@MW7K
7.2850
7.3625
7.3675
7.3000
7.3050
0.0200
7.2850
9:03A Aug 10
HARD RED SPR...
Jul 27
@MW7N
7.2900
7.3750
7.3750
7.2900
7.3325
0.0425
7.2900
9:03A Aug 10
HARD RED SPR...
Sep 27
@MW7U
7.1675
7.2400
7.2400
7.1675
7.1675
0.0000
7.1675
10:22P Aug 09
HARD RED SPR...
Dec 27
@MW7Z
7.1875
7.3600
0.0150
7.2025
s
1:30P Aug 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 (@W6U)
Exchange:
CBOT
Last Trade:
647'4
Change:
7'6
Bid:
647'2
Ask:
647'6
Today's High:
656'4
Today's Low:
640'2
Volume:
86,717
Open:
643'4
Settle:
639'6
Prev:
639'6
Contract High:
Contract Low:
Updated:
Aug-10-2026
9:05:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, August 7, 2026 12:10PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.