Home
Contact Us
News
Weather
Today's Farmer
DTN Ag Headlines
Livestock
Grain
Soybeans News
Corn News
Markets
Cash Bids
Futures Markets
Futures
Charts
Options
MFA_Info
Manager's Comments
Agronomy Guide
Precision Ag
MFA Scholarships
4H/FFA Program
Credit
MFA Incorporated
Links/Videos
Links
Videos
River Valley MFA
-
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Sep 26
@W6U
756'4
771'6
772'6
759'2
765'4
7'4
764'0
s
1:15P Sep 01
WHEAT
Dec 26
@W6Z
774'0
774'6
792'2
767'0
781'0
8'4
782'4
s
1:19P Sep 01
WHEAT
Mar 27
@W7H
788'2
788'6
805'4
781'4
796'2
9'2
797'4
s
1:19P Sep 01
WHEAT
May 27
@W7K
793'4
794'6
809'2
787'2
802'0
9'6
803'2
s
1:19P Sep 01
WHEAT
Jul 27
@W7N
785'6
784'6
799'0
780'2
793'2
9'0
794'6
s
1:19P Sep 01
WHEAT
Sep 27
@W7U
786'6
786'0
798'0
781'4
793'6
8'0
794'6
s
1:19P Sep 01
WHEAT
Dec 27
@W7Z
792'2
793'0
802'2
787'2
798'4
7'2
799'4
s
1:18P Sep 01
WHEAT
Mar 28
@W8H
793'4
797'4
800'4
789'2
799'4
6'2
799'6
s
1:15P Sep 01
WHEAT
May 28
@W8K
787'0
792'4
792'4
792'4
792'4
5'2
792'2
s
1:15P Sep 01
WHEAT
Jul 28
@W8N
764'0
760'0
770'0
758'4
766'2
4'2
768'2
s
1:15P Sep 01
WHEAT
Sep 28
@W8U
768'2
763'6
769'6
763'0
769'6
4'4
772'6
s
1:15P Sep 01
WHEAT
Dec 28
@W8Z
779'2
776'6
781'4
775'2
781'4
4'6
784'0
s
1:15P Sep 01
WHEAT
Mar 29
@W9H
783'0
770'0
5'0
788'0
s
1:15P Sep 01
WHEAT
May 29
@W9K
773'4
752'0
5'0
778'4
s
1:15P Sep 01
WHEAT
Jul 29
@W9N
738'2
744'0
5'0
743'2
s
1:15P Sep 01
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
820'2
836'4
836'6
836'0
836'6
5'4
825'6
s
1:15P Sep 01
KC HRW WHEAT
Dec 26
@KW6Z
838'0
838'0
856'6
831'4
843'4
7'2
845'2
s
1:19P Sep 01
KC HRW WHEAT
Mar 27
@KW7H
851'2
852'6
868'4
844'6
856'4
7'2
858'4
s
1:19P Sep 01
KC HRW WHEAT
May 27
@KW7K
855'0
855'0
871'0
848'2
860'2
7'0
862'0
s
1:19P Sep 01
KC HRW WHEAT
Jul 27
@KW7N
844'2
845'0
857'0
838'4
848'6
5'6
850'0
s
1:19P Sep 01
KC HRW WHEAT
Sep 27
@KW7U
842'0
842'0
852'0
837'0
846'2
4'4
846'4
s
1:15P Sep 01
KC HRW WHEAT
Dec 27
@KW7Z
845'0
842'2
853'0
841'4
849'0
3'2
848'2
s
1:15P Sep 01
KC HRW WHEAT
Mar 28
@KW8H
841'6
845'0
845'0
838'0
843'4
1'4
843'2
s
1:15P Sep 01
KC HRW WHEAT
May 28
@KW8K
828'2
-0'2
828'0
s
1:15P Sep 01
KC HRW WHEAT
Jul 28
@KW8N
790'2
790'2
790'2
785'0
785'0
-3'2
787'0
s
1:15P Sep 01
KC HRW WHEAT
Sep 28
@KW8U
779'6
780'0
780'0
780'0
780'0
-3'2
776'4
s
1:15P Sep 01
KC HRW WHEAT
Dec 28
@KW8Z
791'2
-4'2
787'0
s
1:15P Sep 01
KC HRW WHEAT
Mar 29
@KW9H
799'6
-4'2
795'4
s
1:15P Sep 01
KC HRW WHEAT
May 29
@KW9K
795'4
-4'2
791'2
s
1:15P Sep 01
KC HRW WHEAT
Jul 29
@KW9N
759'6
-4'2
755'4
s
1:15P Sep 01
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.3925
7.5050
7.6050
7.5050
7.5500
0.1625
7.5550
s
1:30P Sep 01
HARD RED SPR...
Dec 26
@MW6Z
7.6300
7.6125
7.7925
7.5775
7.7650
0.1375
7.7675
s
1:30P Sep 01
HARD RED SPR...
Mar 27
@MW7H
7.8200
7.7950
7.9575
7.7575
7.9400
0.1225
7.9425
s
1:30P Sep 01
HARD RED SPR...
May 27
@MW7K
7.9200
7.8975
8.0450
7.6775
8.0300
0.1200
8.0400
s
1:30P Sep 01
HARD RED SPR...
Jul 27
@MW7N
7.9625
7.9825
8.0675
7.7250
8.0525
0.0950
8.0575
s
1:30P Sep 01
HARD RED SPR...
Sep 27
@MW7U
7.7850
7.8000
7.8875
7.6975
7.8775
0.0975
7.8825
s
1:30P Sep 01
HARD RED SPR...
Dec 27
@MW7Z
7.8550
7.8500
7.9450
7.8150
7.9325
0.0775
7.9325
s
1:30P Sep 01
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:
765'4
Change:
7'4
Bid:
645'0
Ask:
799'2
Today's High:
772'6
Today's Low:
759'2
Volume:
149
Open:
771'6
Settle:
764'0
s
Prev:
756'4
Contract High:
Contract Low:
Updated:
Sep-01-2026
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff
–
Posted at Friday, August 28, 2026 12:38PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.