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
674'6
673'6
681'6
671'4
678'4
3'6
674'6
2:52A Aug 18
WHEAT
Dec 26
@W6Z
689'2
687'6
696'4
686'4
693'4
4'2
689'2
2:52A Aug 18
WHEAT
Mar 27
@W7H
705'2
704'6
712'2
702'4
709'2
4'0
705'2
2:52A Aug 18
WHEAT
May 27
@W7K
712'2
712'4
719'0
709'6
716'4
4'2
712'2
2:53A Aug 18
WHEAT
Jul 27
@W7N
710'6
709'0
717'4
709'0
714'6
4'0
710'6
2:52A Aug 18
WHEAT
Sep 27
@W7U
717'0
719'2
723'0
716'0
721'0
4'0
717'0
2:52A Aug 18
WHEAT
Dec 27
@W7Z
728'4
729'0
734'0
727'4
734'0
5'4
728'4
2:33A Aug 18
WHEAT
Mar 28
@W8H
735'2
735'0
735'0
735'0
735'0
-0'2
735'2
7:00P Aug 17
WHEAT
May 28
@W8K
733'2
738'4
0'0
733'2
1:15P Aug 17
WHEAT
Jul 28
@W8N
715'2
711'0
0'0
715'2
1:15P Aug 17
WHEAT
Sep 28
@W8U
720'2
720'0
0'0
720'2
1:15P Aug 17
WHEAT
Dec 28
@W8Z
731'0
709'0
0'0
731'0
1:15P Aug 17
WHEAT
Mar 29
@W9H
741'6
0'0
741'6
1:15P Aug 17
WHEAT
May 29
@W9K
732'2
0'0
732'2
1:15P Aug 17
WHEAT
Jul 29
@W9N
718'4
726'0
0'0
718'4
1:15P Aug 17
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
758'6
758'4
766'0
754'6
765'0
6'2
758'6
2:52A Aug 18
KC HRW WHEAT
Dec 26
@KW6Z
771'6
771'0
779'0
767'2
777'4
5'6
771'6
2:52A Aug 18
KC HRW WHEAT
Mar 27
@KW7H
783'0
782'6
789'6
779'0
788'2
5'2
783'0
2:52A Aug 18
KC HRW WHEAT
May 27
@KW7K
786'4
788'0
792'2
782'2
791'0
4'4
786'4
2:52A Aug 18
KC HRW WHEAT
Jul 27
@KW7N
782'2
781'2
787'4
778'6
786'2
4'0
782'2
2:52A Aug 18
KC HRW WHEAT
Sep 27
@KW7U
784'4
783'4
790'0
781'6
789'4
5'0
784'4
2:32A Aug 18
KC HRW WHEAT
Dec 27
@KW7Z
792'6
791'6
795'0
790'0
795'0
2'2
792'6
2:23A Aug 18
KC HRW WHEAT
Mar 28
@KW8H
794'4
790'0
1'0
795'4
s
1:15P Aug 17
KC HRW WHEAT
May 28
@KW8K
788'0
1'0
789'0
s
1:15P Aug 17
KC HRW WHEAT
Jul 28
@KW8N
763'4
760'0
1'0
764'4
s
1:15P Aug 17
KC HRW WHEAT
Sep 28
@KW8U
760'6
750'0
1'0
761'6
s
1:15P Aug 17
KC HRW WHEAT
Dec 28
@KW8Z
772'4
1'0
773'4
s
1:15P Aug 17
KC HRW WHEAT
Mar 29
@KW9H
781'0
1'0
782'0
s
1:15P Aug 17
KC HRW WHEAT
May 29
@KW9K
776'6
1'0
777'6
s
1:15P Aug 17
KC HRW WHEAT
Jul 29
@KW9N
749'6
1'0
750'6
s
1:15P Aug 17
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.7500
6.7500
6.8000
6.7400
6.7850
0.0350
6.7500
2:35A Aug 18
HARD RED SPR...
Dec 26
@MW6Z
7.0300
7.0350
7.0775
7.0025
7.0775
0.0475
7.0300
2:32A Aug 18
HARD RED SPR...
Mar 27
@MW7H
7.2150
7.2100
7.2650
7.2100
7.2650
0.0500
7.2150
2:33A Aug 18
HARD RED SPR...
May 27
@MW7K
7.3300
7.3300
7.3475
7.3300
7.3475
0.0175
7.3300
2:33A Aug 18
HARD RED SPR...
Jul 27
@MW7N
7.4100
7.4725
7.4725
7.4175
7.4375
0.0275
7.4100
2:33A Aug 18
HARD RED SPR...
Sep 27
@MW7U
7.4125
7.4700
7.4700
7.4700
7.4700
0.0575
7.4125
2:33A Aug 18
HARD RED SPR...
Dec 27
@MW7Z
7.4025
7.4950
7.5000
7.4950
7.5000
0.0925
7.4950
s
1:30P Aug 17
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:
678'4
Change:
3'6
Bid:
678'2
Ask:
678'6
Today's High:
681'6
Today's Low:
671'4
Volume:
57,229
Open:
673'6
Settle:
674'6
Prev:
674'6
Contract High:
Contract Low:
Updated:
Aug-18-2026
2:52:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, August 14, 2026 12:41PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.