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
681'6
683'2
685'6
681'0
684'2
2'4
681'6
1:25A Aug 25
WHEAT
Dec 26
@W6Z
699'4
702'0
703'4
698'4
702'0
2'4
699'4
1:27A Aug 25
WHEAT
Mar 27
@W7H
717'4
721'0
721'0
716'4
719'4
2'0
717'4
1:25A Aug 25
WHEAT
May 27
@W7K
725'6
727'4
729'0
724'6
727'6
2'0
725'6
1:18A Aug 25
WHEAT
Jul 27
@W7N
723'4
723'6
726'4
722'2
724'6
1'2
723'4
1:14A Aug 25
WHEAT
Sep 27
@W7U
729'2
730'4
731'2
728'0
730'2
1'0
729'2
1:00A Aug 25
WHEAT
Dec 27
@W7Z
740'2
741'0
741'0
739'6
740'4
0'2
740'2
8:10P Aug 24
WHEAT
Mar 28
@W8H
746'2
746'2
0'0
746'2
1:15P Aug 24
WHEAT
May 28
@W8K
743'6
745'0
0'0
743'6
1:15P Aug 24
WHEAT
Jul 28
@W8N
725'0
721'0
0'0
725'0
1:15P Aug 24
WHEAT
Sep 28
@W8U
730'6
720'0
0'0
730'6
1:15P Aug 24
WHEAT
Dec 28
@W8Z
741'4
746'0
0'0
741'4
1:15P Aug 24
WHEAT
Mar 29
@W9H
752'2
0'0
752'2
1:15P Aug 24
WHEAT
May 29
@W9K
742'6
0'0
742'6
1:15P Aug 24
WHEAT
Jul 29
@W9N
729'0
726'0
0'0
729'0
1:15P Aug 24
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
750'4
750'4
753'6
748'0
751'6
1'2
750'4
1:16A Aug 25
KC HRW WHEAT
Dec 26
@KW6Z
767'2
767'2
770'6
764'0
767'6
0'4
767'2
1:26A Aug 25
KC HRW WHEAT
Mar 27
@KW7H
780'6
781'2
784'4
778'0
781'6
1'0
780'6
1:27A Aug 25
KC HRW WHEAT
May 27
@KW7K
786'4
787'2
788'6
783'2
786'6
0'2
786'4
12:56A Aug 25
KC HRW WHEAT
Jul 27
@KW7N
783'0
782'4
784'0
780'2
782'6
-0'2
783'0
11:49P Aug 24
KC HRW WHEAT
Sep 27
@KW7U
786'0
786'0
786'0
784'4
784'4
-1'4
786'0
8:05P Aug 24
KC HRW WHEAT
Dec 27
@KW7Z
794'0
794'2
794'2
793'0
793'0
-1'0
794'0
8:19P Aug 24
KC HRW WHEAT
Mar 28
@KW8H
799'6
798'0
-3'2
796'4
s
1:15P Aug 24
KC HRW WHEAT
May 28
@KW8K
793'4
-3'4
790'0
s
1:15P Aug 24
KC HRW WHEAT
Jul 28
@KW8N
766'4
770'0
770'0
770'0
770'0
-3'4
763'0
s
1:15P Aug 24
KC HRW WHEAT
Sep 28
@KW8U
763'6
750'0
-3'4
760'2
s
1:15P Aug 24
KC HRW WHEAT
Dec 28
@KW8Z
775'4
-3'4
772'0
s
1:15P Aug 24
KC HRW WHEAT
Mar 29
@KW9H
784'0
-3'4
780'4
s
1:15P Aug 24
KC HRW WHEAT
May 29
@KW9K
779'6
-3'4
776'2
s
1:15P Aug 24
KC HRW WHEAT
Jul 29
@KW9N
752'6
-3'4
749'2
s
1:15P Aug 24
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.9375
6.9300
6.9350
6.9025
6.9325
-0.0050
6.9375
12:51A Aug 25
HARD RED SPR...
Dec 26
@MW6Z
7.2125
7.2000
7.2100
7.1775
7.2075
-0.0050
7.2125
12:51A Aug 25
HARD RED SPR...
Mar 27
@MW7H
7.3900
7.3825
7.3900
7.3575
7.3900
0.0000
7.3900
11:32P Aug 24
HARD RED SPR...
May 27
@MW7K
7.5075
7.4900
7.5250
7.4775
7.5050
-0.0025
7.5075
11:32P Aug 24
HARD RED SPR...
Jul 27
@MW7N
7.5650
7.5500
7.5875
7.5500
7.5875
0.0225
7.5650
7:55P Aug 24
HARD RED SPR...
Sep 27
@MW7U
7.4650
7.4925
7.5000
7.4300
7.4800
0.0300
7.4950
s
1:30P Aug 24
HARD RED SPR...
Dec 27
@MW7Z
7.5100
7.4975
7.5075
7.4475
7.5000
0.0275
7.5375
s
1:30P Aug 24
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:
684'2
Change:
2'4
Bid:
684'2
Ask:
684'4
Today's High:
685'6
Today's Low:
681'0
Volume:
34,688
Open:
683'2
Settle:
681'6
Prev:
681'6
Contract High:
Contract Low:
Updated:
Aug-25-2026
1:25:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract
Editorial Staff
–
Posted at Monday, August 24, 2026 8:34AM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.