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
652'6
653'6
668'4
652'4
664'2
11'4
652'6
7:44A Aug 14
WHEAT
Dec 26
@W6Z
668'2
668'2
683'2
667'4
679'0
10'6
668'2
7:44A Aug 14
WHEAT
Mar 27
@W7H
685'2
685'2
699'4
684'6
696'0
10'6
685'2
7:44A Aug 14
WHEAT
May 27
@W7K
692'4
692'4
706'2
692'2
702'6
10'2
692'4
7:44A Aug 14
WHEAT
Jul 27
@W7N
692'4
692'6
705'2
692'6
701'6
9'2
692'4
7:42A Aug 14
WHEAT
Sep 27
@W7U
700'2
699'4
712'0
699'4
710'0
9'6
700'2
7:33A Aug 14
WHEAT
Dec 27
@W7Z
713'2
712'0
725'0
712'0
722'6
9'4
713'2
7:26A Aug 14
WHEAT
Mar 28
@W8H
721'6
722'2
0'0
721'6
1:15P Aug 13
WHEAT
May 28
@W8K
721'6
721'6
0'0
721'6
1:15P Aug 13
WHEAT
Jul 28
@W8N
706'6
710'0
710'0
710'0
710'0
3'2
706'6
7:09A Aug 14
WHEAT
Sep 28
@W8U
712'2
696'2
0'0
712'2
1:15P Aug 13
WHEAT
Dec 28
@W8Z
723'0
709'0
0'0
723'0
1:15P Aug 13
WHEAT
Mar 29
@W9H
733'6
0'0
733'6
1:15P Aug 13
WHEAT
May 29
@W9K
724'2
0'0
724'2
1:15P Aug 13
WHEAT
Jul 29
@W9N
710'4
726'0
0'0
710'4
1:15P Aug 13
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
720'4
719'6
738'2
719'0
733'2
12'6
720'4
7:44A Aug 14
KC HRW WHEAT
Dec 26
@KW6Z
734'6
733'4
752'2
733'0
747'2
12'4
734'6
7:44A Aug 14
KC HRW WHEAT
Mar 27
@KW7H
748'6
747'4
765'0
747'4
760'6
12'0
748'6
7:44A Aug 14
KC HRW WHEAT
May 27
@KW7K
755'4
753'6
770'2
753'6
766'4
11'0
755'4
7:44A Aug 14
KC HRW WHEAT
Jul 27
@KW7N
754'6
753'2
768'2
753'2
767'4
12'6
754'6
7:13A Aug 14
KC HRW WHEAT
Sep 27
@KW7U
760'6
767'2
772'4
767'2
772'4
11'6
760'6
7:02A Aug 14
KC HRW WHEAT
Dec 27
@KW7Z
771'2
768'0
779'0
768'0
779'0
7'6
771'2
3:17A Aug 14
KC HRW WHEAT
Mar 28
@KW8H
776'6
757'0
0'2
777'0
s
1:15P Aug 13
KC HRW WHEAT
May 28
@KW8K
773'0
0'0
773'0
s
1:15P Aug 13
KC HRW WHEAT
Jul 28
@KW8N
748'4
750'0
750'0
750'0
750'0
1'4
748'4
3:04A Aug 14
KC HRW WHEAT
Sep 28
@KW8U
748'2
750'0
-2'4
745'6
s
1:15P Aug 13
KC HRW WHEAT
Dec 28
@KW8Z
760'0
-2'4
757'4
s
1:15P Aug 13
KC HRW WHEAT
Mar 29
@KW9H
768'4
-2'4
766'0
s
1:15P Aug 13
KC HRW WHEAT
May 29
@KW9K
764'2
-2'4
761'6
s
1:15P Aug 13
KC HRW WHEAT
Jul 29
@KW9N
737'2
-2'4
734'6
s
1:15P Aug 13
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.6925
6.6750
6.8000
6.6525
6.7600
0.0675
6.6925
7:44A Aug 14
HARD RED SPR...
Dec 26
@MW6Z
6.9375
6.9375
7.0550
6.9200
7.0125
0.0750
6.9375
7:44A Aug 14
HARD RED SPR...
Mar 27
@MW7H
7.1250
7.1200
7.2300
7.1200
7.2175
0.0925
7.1250
7:14A Aug 14
HARD RED SPR...
May 27
@MW7K
7.2425
7.3175
7.3750
7.3175
7.3750
0.1325
7.2425
6:27A Aug 14
HARD RED SPR...
Jul 27
@MW7N
7.3175
7.4500
7.4500
7.3750
7.3750
0.0575
7.3175
6:28A Aug 14
HARD RED SPR...
Sep 27
@MW7U
7.2500
7.3075
7.3500
7.3075
7.3500
0.1000
7.2500
6:32A Aug 14
HARD RED SPR...
Dec 27
@MW7Z
7.1975
7.3600
7.3600
7.3175
7.3250
0.1150
7.3125
s
1:30P Aug 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 (@W6U)
Exchange:
CBOT
Last Trade:
664'2
Change:
11'4
Bid:
664'0
Ask:
664'6
Today's High:
668'4
Today's Low:
652'4
Volume:
138,354
Open:
653'6
Settle:
652'6
Prev:
652'6
Contract High:
Contract Low:
Updated:
Aug-14-2026
7:44:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff
–
Posted at Wednesday, August 12, 2026 5:37PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.