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
585'2
585'0
600'2
583'4
587'2
2'2
587'4
s
1:19P Jun 10
WHEAT
Sep 26
@W6U
596'6
595'0
611'2
595'0
599'2
2'6
599'4
s
1:19P Jun 10
WHEAT
Dec 26
@W6Z
614'2
614'4
628'6
612'2
616'4
3'0
617'2
s
1:19P Jun 10
WHEAT
Mar 27
@W7H
629'4
627'6
643'6
627'6
632'2
3'2
632'6
s
1:19P Jun 10
WHEAT
May 27
@W7K
639'2
641'4
651'6
641'0
642'0
3'2
642'4
s
1:19P Jun 10
WHEAT
Jul 27
@W7N
645'6
647'2
658'0
647'2
648'0
2'6
648'4
s
1:18P Jun 10
WHEAT
Sep 27
@W7U
656'4
659'4
663'4
659'0
659'6
3'2
659'6
s
1:15P Jun 10
WHEAT
Dec 27
@W7Z
670'6
672'4
678'0
672'4
676'0
5'4
676'2
s
1:15P Jun 10
WHEAT
Mar 28
@W8H
681'2
686'4
6'2
687'4
s
1:15P Jun 10
WHEAT
May 28
@W8K
685'0
684'0
4'6
689'6
s
1:15P Jun 10
WHEAT
Jul 28
@W8N
669'4
683'0
4'4
674'0
s
1:15P Jun 10
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
630'6
630'6
645'0
629'0
629'6
-0'2
630'4
s
1:19P Jun 10
KC HRW WHEAT
Sep 26
@KW6U
640'2
640'4
653'4
638'4
639'4
0'0
640'2
s
1:19P Jun 10
KC HRW WHEAT
Dec 26
@KW6Z
654'4
655'0
667'2
654'4
654'4
1'0
655'4
s
1:19P Jun 10
KC HRW WHEAT
Mar 27
@KW7H
666'6
668'0
679'0
667'4
667'4
1'6
668'4
s
1:19P Jun 10
KC HRW WHEAT
May 27
@KW7K
674'4
676'0
686'2
675'6
675'6
2'4
677'0
s
1:19P Jun 10
KC HRW WHEAT
Jul 27
@KW7N
678'2
681'4
688'6
680'4
681'2
3'0
681'2
s
1:15P Jun 10
KC HRW WHEAT
Sep 27
@KW7U
686'6
693'0
693'0
693'0
693'0
3'6
690'4
s
1:15P Jun 10
KC HRW WHEAT
Dec 27
@KW7Z
699'2
699'6
5'2
704'4
s
1:15P Jun 10
KC HRW WHEAT
Mar 28
@KW8H
707'6
715'0
5'2
713'0
s
1:15P Jun 10
KC HRW WHEAT
May 28
@KW8K
706'4
5'2
711'6
s
1:15P Jun 10
KC HRW WHEAT
Jul 28
@KW8N
680'6
693'0
5'2
686'0
s
1:15P Jun 10
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.1750
6.1750
6.2700
6.1300
6.1750
0.0050
6.1800
s
1:30P Jun 10
HARD RED SPR...
Sep 26
@MW6U
6.4325
6.4475
6.5400
6.4225
6.4350
0.0025
6.4350
s
1:30P Jun 10
HARD RED SPR...
Dec 26
@MW6Z
6.6575
6.6575
6.7775
6.6575
6.6650
0.0075
6.6650
s
1:30P Jun 10
HARD RED SPR...
Mar 27
@MW7H
6.8425
6.8625
6.9675
6.8500
6.8500
0.0025
6.8450
s
1:30P Jun 10
HARD RED SPR...
May 27
@MW7K
6.9325
7.0375
7.0375
7.0375
7.0375
0.0025
6.9350
s
1:30P Jun 10
HARD RED SPR...
Jul 27
@MW7N
6.9925
7.0875
7.0875
7.0875
7.0875
-0.0025
6.9900
s
1:30P Jun 10
HARD RED SPR...
Sep 27
@MW7U
6.9275
6.9950
0.0175
6.9450
s
1:30P Jun 10
HARD RED SPR...
Dec 27
@MW7Z
6.8925
6.8850
-0.0100
6.8825
s
1:30P Jun 10
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:
587'2
Change:
2'2
Bid:
587'0
Ask:
587'4
Today's High:
600'2
Today's Low:
583'4
Volume:
85,650
Open:
585'0
Settle:
587'4
s
Prev:
585'2
Contract High:
Contract Low:
Updated:
Jun-10-2026
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Drops
Editorial Staff
–
Posted at Friday, June 5, 2026 12:30PM CDT
@W6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.