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
May 26
@W6K
665'0
668'6
0'0
665'0
1:15P May 13
WHEAT
Jul 26
@W6N
675'4
673'0
688'2
650'2
655'0
-20'4
675'4
11:29A May 14
WHEAT
Sep 26
@W6U
688'2
685'6
700'0
664'4
668'6
-19'4
688'2
11:29A May 14
WHEAT
Dec 26
@W6Z
707'4
705'0
718'0
684'2
688'4
-19'0
707'4
11:29A May 14
WHEAT
Mar 27
@W7H
722'6
721'6
732'0
700'2
704'4
-18'2
722'6
11:28A May 14
WHEAT
May 27
@W7K
728'0
727'2
735'6
706'4
710'4
-17'4
728'0
11:25A May 14
WHEAT
Jul 27
@W7N
722'0
716'6
729'0
702'4
706'2
-15'6
722'0
11:29A May 14
WHEAT
Sep 27
@W7U
725'2
725'2
731'2
707'6
710'4
-14'6
725'2
11:22A May 14
WHEAT
Dec 27
@W7Z
735'2
735'2
741'0
719'6
722'6
-12'4
735'2
11:28A May 14
WHEAT
Mar 28
@W8H
739'6
738'0
0'0
739'6
1:15P May 13
WHEAT
May 28
@W8K
738'0
739'0
739'0
739'0
739'0
1'0
738'0
8:20P May 13
WHEAT
Jul 28
@W8N
707'4
710'0
710'0
710'0
710'0
2'4
707'4
12:41A May 14
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
720'4
659'0
-6'4
714'0
s
1:15P May 13
KC HRW WHEAT
Jul 26
@KW6N
724'6
723'2
732'4
699'2
702'4
-22'2
724'6
11:30A May 14
KC HRW WHEAT
Sep 26
@KW6U
736'0
734'6
743'2
710'6
714'0
-22'0
736'0
11:29A May 14
KC HRW WHEAT
Dec 26
@KW6Z
750'0
747'4
756'6
725'2
728'2
-21'6
750'0
11:29A May 14
KC HRW WHEAT
Mar 27
@KW7H
759'6
755'2
765'0
736'0
738'6
-21'0
759'6
11:22A May 14
KC HRW WHEAT
May 27
@KW7K
762'4
757'0
767'4
740'4
742'6
-19'6
762'4
11:09A May 14
KC HRW WHEAT
Jul 27
@KW7N
754'2
751'6
756'0
735'2
735'6
-18'4
754'2
11:15A May 14
KC HRW WHEAT
Sep 27
@KW7U
756'6
758'0
758'0
737'6
737'6
-19'0
756'6
10:53A May 14
KC HRW WHEAT
Dec 27
@KW7Z
763'6
764'0
765'0
745'4
745'4
-18'2
763'6
10:06A May 14
KC HRW WHEAT
Mar 28
@KW8H
773'6
765'0
-9'0
764'6
s
1:15P May 13
KC HRW WHEAT
May 28
@KW8K
759'6
-9'0
750'6
s
1:15P May 13
KC HRW WHEAT
Jul 28
@KW8N
704'2
705'0
705'0
705'0
705'0
0'6
704'2
7:04P May 13
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
7.1525
6.7175
-0.0425
7.1100
s
1:51P May 13
HARD RED SPR...
Jul 26
@MW6N
7.1975
7.1800
7.3025
6.9950
7.0075
-0.1900
7.1975
11:28A May 14
HARD RED SPR...
Sep 26
@MW6U
7.4075
7.3975
7.5075
7.2000
7.2200
-0.1875
7.4075
11:28A May 14
HARD RED SPR...
Dec 26
@MW6Z
7.5800
7.5600
7.6750
7.3700
7.3975
-0.1825
7.5800
11:28A May 14
HARD RED SPR...
Mar 27
@MW7H
7.6950
7.6375
7.8200
7.4950
7.5300
-0.1650
7.6950
11:11A May 14
HARD RED SPR...
May 27
@MW7K
7.6950
7.6225
7.7400
7.5000
7.5250
-0.1700
7.6950
9:43A May 14
HARD RED SPR...
Jul 27
@MW7N
7.6250
7.6350
7.6625
7.3900
7.4150
-0.2100
7.6250
10:45A May 14
HARD RED SPR...
Sep 27
@MW7U
7.3725
7.4000
7.4000
7.2675
7.3025
-0.0700
7.3725
10:45A May 14
HARD RED SPR...
Dec 27
@MW7Z
7.3700
7.3000
-0.0375
7.3325
s
1:51P May 13
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 (@W6K)
Exchange:
CBOT
Last Trade:
668'6
Change:
0'0
Bid:
643'2
Ask:
647'0
Today's High:
Today's Low:
Volume:
56
Open:
Settle:
665'0
Prev:
665'0
Contract High:
Contract Low:
Updated:
May-13-2026
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff
–
Posted at Monday, May 11, 2026 12:00PM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.