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
638'4
638'0
651'4
633'2
648'0
9'4
638'4
9:00A Aug 05
WHEAT
Dec 26
@W6Z
657'2
656'0
669'6
652'0
666'4
9'2
657'2
9:00A Aug 05
WHEAT
Mar 27
@W7H
673'4
672'2
685'2
668'6
682'4
9'0
673'4
9:00A Aug 05
WHEAT
May 27
@W7K
680'4
680'2
691'2
675'6
688'6
8'2
680'4
8:59A Aug 05
WHEAT
Jul 27
@W7N
677'0
677'0
688'4
672'6
685'4
8'4
677'0
8:59A Aug 05
WHEAT
Sep 27
@W7U
682'4
678'4
692'2
678'4
689'4
7'0
682'4
8:56A Aug 05
WHEAT
Dec 27
@W7Z
694'0
691'6
701'2
691'0
701'2
7'2
694'0
8:59A Aug 05
WHEAT
Mar 28
@W8H
701'4
700'6
0'0
701'4
1:15P Aug 04
WHEAT
May 28
@W8K
699'4
712'0
0'0
699'4
1:15P Aug 04
WHEAT
Jul 28
@W8N
684'0
682'0
0'0
684'0
1:15P Aug 04
WHEAT
Sep 28
@W8U
689'6
696'2
0'0
689'6
1:15P Aug 04
WHEAT
Dec 28
@W8Z
700'6
709'0
0'0
700'6
1:15P Aug 04
WHEAT
Mar 29
@W9H
711'4
0'0
711'4
1:15P Aug 04
WHEAT
May 29
@W9K
702'0
0'0
702'0
1:15P Aug 04
WHEAT
Jul 29
@W9N
688'2
726'0
0'0
688'2
1:15P Aug 04
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
707'0
705'2
720'6
701'2
718'2
11'2
707'0
9:00A Aug 05
KC HRW WHEAT
Dec 26
@KW6Z
724'4
723'6
737'6
718'4
735'2
10'6
724'4
9:00A Aug 05
KC HRW WHEAT
Mar 27
@KW7H
736'4
735'4
749'0
731'0
746'6
10'2
736'4
9:00A Aug 05
KC HRW WHEAT
May 27
@KW7K
741'4
740'2
752'4
739'0
750'6
9'2
741'4
9:00A Aug 05
KC HRW WHEAT
Jul 27
@KW7N
737'4
735'2
747'6
733'0
746'0
8'4
737'4
9:00A Aug 05
KC HRW WHEAT
Sep 27
@KW7U
740'6
740'4
748'0
740'4
748'0
7'2
740'6
8:55A Aug 05
KC HRW WHEAT
Dec 27
@KW7Z
748'6
748'2
756'0
748'2
756'0
7'2
748'6
8:59A Aug 05
KC HRW WHEAT
Mar 28
@KW8H
763'0
757'0
-11'0
752'0
s
1:15P Aug 04
KC HRW WHEAT
May 28
@KW8K
757'6
-11'2
746'4
s
1:15P Aug 04
KC HRW WHEAT
Jul 28
@KW8N
735'2
740'0
-11'2
724'0
s
1:15P Aug 04
KC HRW WHEAT
Sep 28
@KW8U
732'4
750'0
-11'2
721'2
s
1:15P Aug 04
KC HRW WHEAT
Dec 28
@KW8Z
744'2
-11'2
733'0
s
1:15P Aug 04
KC HRW WHEAT
Mar 29
@KW9H
752'6
-11'2
741'4
s
1:15P Aug 04
KC HRW WHEAT
May 29
@KW9K
748'4
-11'2
737'2
s
1:15P Aug 04
KC HRW WHEAT
Jul 29
@KW9N
721'4
-11'2
710'2
s
1:15P Aug 04
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.8450
6.8325
6.9250
6.8025
6.9200
0.0750
6.8450
9:00A Aug 05
HARD RED SPR...
Dec 26
@MW6Z
7.0925
7.0825
7.1850
7.0500
7.1750
0.0825
7.0925
9:00A Aug 05
HARD RED SPR...
Mar 27
@MW7H
7.2625
7.2350
7.3800
7.2350
7.3425
0.0800
7.2625
8:59A Aug 05
HARD RED SPR...
May 27
@MW7K
7.3600
7.3400
7.4825
7.3400
7.4400
0.0800
7.3600
8:33A Aug 05
HARD RED SPR...
Jul 27
@MW7N
7.3675
7.4250
7.4450
7.4250
7.4450
0.0775
7.3675
8:30A Aug 05
HARD RED SPR...
Sep 27
@MW7U
7.2825
7.3100
7.3100
7.3100
7.3100
0.0275
7.2825
8:30A Aug 05
HARD RED SPR...
Dec 27
@MW7Z
7.2900
7.3600
7.3600
7.3600
7.3600
0.0250
7.3150
s
1:30P Aug 04
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:
648'0
Change:
9'4
Bid:
647'6
Ask:
648'0
Today's High:
651'4
Today's Low:
633'2
Volume:
68,848
Open:
638'0
Settle:
638'4
Prev:
638'4
Contract High:
Contract Low:
Updated:
Aug-05-2026
9:00:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 31, 2026 12:20PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.