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
Mar 26
@W6H
515'4
515'0
530'4
514'6
530'2
14'0
529'4
s
1:19P Jan 23
WHEAT
May 26
@W6K
526'4
526'4
540'2
526'0
539'6
12'4
539'0
s
1:19P Jan 23
WHEAT
Jul 26
@W6N
539'0
539'0
552'2
538'4
551'0
12'0
551'0
s
1:19P Jan 23
WHEAT
Sep 26
@W6U
553'4
553'2
565'6
553'0
565'4
11'4
565'0
s
1:19P Jan 23
WHEAT
Dec 26
@W6Z
573'2
573'4
584'6
573'2
584'4
11'0
584'2
s
1:18P Jan 23
WHEAT
Mar 27
@W7H
590'0
590'0
600'2
590'0
600'2
10'2
600'2
s
1:15P Jan 23
WHEAT
May 27
@W7K
598'4
600'0
608'0
600'0
608'0
9'6
608'2
s
1:15P Jan 23
WHEAT
Jul 27
@W7N
597'6
602'0
602'0
602'0
602'0
9'6
607'4
s
1:15P Jan 23
WHEAT
Sep 27
@W7U
606'6
600'0
9'0
615'6
s
1:15P Jan 23
WHEAT
Dec 27
@W7Z
622'4
631'0
631'2
625'4
629'0
8'2
630'6
s
1:15P Jan 23
WHEAT
Mar 28
@W8H
635'6
8'2
644'0
s
1:15P Jan 23
WHEAT
May 28
@W8K
641'4
8'2
649'6
s
1:15P Jan 23
WHEAT
Jul 28
@W8N
631'6
619'0
8'2
640'0
s
1:15P Jan 23
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
525'6
526'0
542'4
525'2
542'0
15'0
540'6
s
1:19P Jan 23
KC HRW WHEAT
May 26
@KW6K
536'0
536'0
552'0
535'4
552'0
14'4
550'4
s
1:19P Jan 23
KC HRW WHEAT
Jul 26
@KW6N
548'2
548'4
564'2
547'6
564'2
14'6
563'0
s
1:19P Jan 23
KC HRW WHEAT
Sep 26
@KW6U
563'4
564'6
579'0
563'4
579'0
14'6
578'2
s
1:19P Jan 23
KC HRW WHEAT
Dec 26
@KW6Z
584'0
585'2
599'0
584'2
599'0
14'4
598'4
s
1:19P Jan 23
KC HRW WHEAT
Mar 27
@KW7H
600'0
606'4
610'0
606'4
609'0
14'4
614'4
s
1:15P Jan 23
KC HRW WHEAT
May 27
@KW7K
608'0
615'0
615'0
615'0
615'0
14'0
622'0
s
1:15P Jan 23
KC HRW WHEAT
Jul 27
@KW7N
606'6
612'6
617'2
612'2
617'0
12'4
619'2
s
1:15P Jan 23
KC HRW WHEAT
Sep 27
@KW7U
614'4
618'0
627'4
618'0
627'4
12'0
626'4
s
1:15P Jan 23
KC HRW WHEAT
Dec 27
@KW7Z
629'6
636'4
640'0
636'4
640'0
9'0
638'6
s
1:15P Jan 23
KC HRW WHEAT
Mar 28
@KW8H
639'0
641'4
642'0
641'4
642'0
9'0
648'0
s
1:15P Jan 23
KC HRW WHEAT
May 28
@KW8K
635'6
9'0
644'6
s
1:15P Jan 23
KC HRW WHEAT
Jul 28
@KW8N
623'4
9'0
632'4
s
1:15P Jan 23
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 26
@MW6H
5.7375
5.7250
5.7650
5.7050
5.7625
0.0125
5.7500
s
1:30P Jan 23
HARD RED SPR...
May 26
@MW6K
5.8525
5.8450
5.8850
5.8225
5.8825
0.0150
5.8675
s
1:30P Jan 23
HARD RED SPR...
Jul 26
@MW6N
5.9650
5.9350
5.9975
5.9350
5.9975
0.0250
5.9900
s
1:30P Jan 23
HARD RED SPR...
Sep 26
@MW6U
6.1275
6.1150
6.1600
6.0775
6.1525
0.0300
6.1575
s
1:30P Jan 23
HARD RED SPR...
Dec 26
@MW6Z
6.3175
6.3200
6.3550
6.3025
6.3550
0.0300
6.3475
s
1:30P Jan 23
HARD RED SPR...
Mar 27
@MW7H
6.4600
6.4600
6.4900
6.4400
6.4900
0.0250
6.4850
s
1:30P Jan 23
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
HARD RED SPR...
Jul 28
@MW8N
HARD RED SPR...
Sep 28
@MW8U
HARD RED SPR...
Dec 28
@MW8Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6H)
Exchange:
CBOT
Last Trade:
530'2
Change:
14'0
Bid:
530'0
Ask:
530'0
Today's High:
530'4
Today's Low:
514'6
Volume:
80,683
Open:
515'0
Settle:
529'4
s
Prev:
515'4
Contract High:
Contract Low:
Updated:
Jan-23-2026
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff
–
Posted at Friday, January 23, 2026 1:27PM CST
@W6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.