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
640'4
639'4
646'6
627'2
628'2
-12'2
640'4
12:15P Aug 11
WHEAT
Dec 26
@W6Z
659'2
658'0
665'0
645'4
646'6
-12'4
659'2
12:15P Aug 11
WHEAT
Mar 27
@W7H
676'2
675'0
681'6
663'0
664'0
-12'2
676'2
12:15P Aug 11
WHEAT
May 27
@W7K
684'6
683'4
689'6
671'6
672'6
-12'0
684'6
12:15P Aug 11
WHEAT
Jul 27
@W7N
685'0
684'4
689'2
673'2
674'0
-11'0
685'0
12:13P Aug 11
WHEAT
Sep 27
@W7U
693'2
694'2
697'0
682'2
682'2
-11'0
693'2
12:09P Aug 11
WHEAT
Dec 27
@W7Z
706'6
705'6
710'0
696'0
696'0
-10'6
706'6
12:09P Aug 11
WHEAT
Mar 28
@W8H
715'2
700'6
0'0
715'2
1:15P Aug 10
WHEAT
May 28
@W8K
715'4
706'6
0'0
715'4
1:15P Aug 10
WHEAT
Jul 28
@W8N
701'0
682'0
0'0
701'0
1:15P Aug 10
WHEAT
Sep 28
@W8U
706'4
696'2
0'0
706'4
1:15P Aug 10
WHEAT
Dec 28
@W8Z
718'2
709'0
0'0
718'2
1:15P Aug 10
WHEAT
Mar 29
@W9H
729'0
0'0
729'0
1:15P Aug 10
WHEAT
May 29
@W9K
719'4
0'0
719'4
1:15P Aug 10
WHEAT
Jul 29
@W9N
705'6
726'0
0'0
705'6
1:15P Aug 10
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
713'4
713'0
721'2
696'6
698'4
-15'0
713'4
12:15P Aug 11
KC HRW WHEAT
Dec 26
@KW6Z
731'2
730'4
738'4
714'2
716'2
-15'0
731'2
12:15P Aug 11
KC HRW WHEAT
Mar 27
@KW7H
744'4
743'4
751'4
728'4
730'4
-14'0
744'4
12:15P Aug 11
KC HRW WHEAT
May 27
@KW7K
750'4
750'0
757'4
736'2
737'6
-12'6
750'4
12:15P Aug 11
KC HRW WHEAT
Jul 27
@KW7N
748'4
746'6
754'6
735'6
737'0
-11'4
748'4
12:14P Aug 11
KC HRW WHEAT
Sep 27
@KW7U
754'2
752'4
759'0
745'6
745'6
-8'4
754'2
10:59A Aug 11
KC HRW WHEAT
Dec 27
@KW7Z
764'6
758'4
758'4
756'6
756'6
-8'0
764'6
10:59A Aug 11
KC HRW WHEAT
Mar 28
@KW8H
767'4
757'0
2'6
770'2
s
1:15P Aug 10
KC HRW WHEAT
May 28
@KW8K
763'6
2'4
766'2
s
1:15P Aug 10
KC HRW WHEAT
Jul 28
@KW8N
742'0
740'0
2'4
744'4
s
1:15P Aug 10
KC HRW WHEAT
Sep 28
@KW8U
739'2
750'0
2'4
741'6
s
1:15P Aug 10
KC HRW WHEAT
Dec 28
@KW8Z
751'0
2'4
753'4
s
1:15P Aug 10
KC HRW WHEAT
Mar 29
@KW9H
759'4
2'4
762'0
s
1:15P Aug 10
KC HRW WHEAT
May 29
@KW9K
755'2
2'4
757'6
s
1:15P Aug 10
KC HRW WHEAT
Jul 29
@KW9N
728'2
2'4
730'6
s
1:15P Aug 10
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.7000
6.6825
6.7250
6.5750
6.5875
-0.1125
6.7000
12:14P Aug 11
HARD RED SPR...
Dec 26
@MW6Z
6.9500
6.9450
6.9775
6.8250
6.8400
-0.1100
6.9500
12:14P Aug 11
HARD RED SPR...
Mar 27
@MW7H
7.1225
7.0975
7.2325
7.0000
7.0075
-0.1150
7.1225
12:13P Aug 11
HARD RED SPR...
May 27
@MW7K
7.2300
7.2275
7.4850
7.1075
7.1150
-0.1150
7.2300
10:57A Aug 11
HARD RED SPR...
Jul 27
@MW7N
7.2775
7.3050
7.5450
7.1650
7.1725
-0.1050
7.2775
10:57A Aug 11
HARD RED SPR...
Sep 27
@MW7U
7.2225
7.1400
7.1400
7.1400
7.1400
-0.0825
7.2225
10:57A Aug 11
HARD RED SPR...
Dec 27
@MW7Z
7.2575
7.2025
7.2025
7.2025
7.2025
-0.0550
7.2575
10:57A Aug 11
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:
628'2
Change:
-12'2
Bid:
628'2
Ask:
628'4
Today's High:
646'6
Today's Low:
627'2
Volume:
99,419
Open:
639'4
Settle:
640'4
Prev:
640'4
Contract High:
Contract Low:
Updated:
Aug-11-2026
12:15:00PM
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
.