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
Mar 26
@W6H
552'4
552'0
553'0
549'2
551'0
-1'4
552'4
2:52A Feb 13
WHEAT
May 26
@W6K
558'4
558'2
558'6
555'4
557'2
-1'2
558'4
2:52A Feb 13
WHEAT
Jul 26
@W6N
566'4
565'6
566'6
563'4
565'0
-1'4
566'4
2:47A Feb 13
WHEAT
Sep 26
@W6U
578'2
578'0
579'0
575'6
577'0
-1'2
578'2
2:51A Feb 13
WHEAT
Dec 26
@W6Z
595'6
594'6
595'6
593'0
594'6
-1'0
595'6
2:50A Feb 13
WHEAT
Mar 27
@W7H
611'0
610'4
610'4
608'4
609'2
-1'6
611'0
2:34A Feb 13
WHEAT
May 27
@W7K
618'2
617'4
0'0
618'2
1:15P Feb 12
WHEAT
Jul 27
@W7N
616'6
618'2
618'2
616'0
616'0
-0'6
616'6
7:01P Feb 12
WHEAT
Sep 27
@W7U
622'4
622'4
622'4
622'4
622'4
0'0
622'4
7:00P Feb 12
WHEAT
Dec 27
@W7Z
633'0
632'0
0'0
633'0
1:15P Feb 12
WHEAT
Mar 28
@W8H
640'0
0'0
640'0
1:15P Feb 12
WHEAT
May 28
@W8K
642'0
0'0
642'0
1:15P Feb 12
WHEAT
Jul 28
@W8N
634'6
619'0
0'0
634'6
1:15P Feb 12
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
554'0
552'4
553'6
550'6
552'0
-2'0
554'0
2:49A Feb 13
KC HRW WHEAT
May 26
@KW6K
566'0
565'0
565'4
562'6
563'6
-2'2
566'0
2:52A Feb 13
KC HRW WHEAT
Jul 26
@KW6N
578'4
577'0
577'6
575'2
576'0
-2'4
578'4
2:49A Feb 13
KC HRW WHEAT
Sep 26
@KW6U
592'6
592'0
592'2
589'6
590'6
-2'0
592'6
2:47A Feb 13
KC HRW WHEAT
Dec 26
@KW6Z
613'6
611'2
613'0
610'4
611'0
-2'6
613'6
2:29A Feb 13
KC HRW WHEAT
Mar 27
@KW7H
616'0
618'2
630'2
617'2
630'0
14'4
630'4
s
1:15P Feb 12
KC HRW WHEAT
May 27
@KW7K
624'2
625'6
626'0
625'4
626'0
13'6
638'0
s
1:15P Feb 12
KC HRW WHEAT
Jul 27
@KW7N
634'2
628'2
628'2
628'2
628'2
-6'0
634'2
7:00P Feb 12
KC HRW WHEAT
Sep 27
@KW7U
627'6
630'0
635'0
630'0
635'0
11'0
638'6
s
1:15P Feb 12
KC HRW WHEAT
Dec 27
@KW7Z
640'2
641'0
641'0
641'0
641'0
8'2
648'4
s
1:15P Feb 12
KC HRW WHEAT
Mar 28
@KW8H
647'4
650'0
650'0
650'0
650'0
6'0
653'4
s
1:15P Feb 12
KC HRW WHEAT
May 28
@KW8K
644'2
10'0
654'2
s
1:15P Feb 12
KC HRW WHEAT
Jul 28
@KW8N
632'0
10'0
642'0
s
1:15P Feb 12
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 26
@MW6H
5.7750
5.7550
5.7700
5.7100
5.7625
-0.0125
5.7750
1:27A Feb 13
HARD RED SPR...
May 26
@MW6K
5.8975
5.8750
5.8950
5.8500
5.8875
-0.0100
5.8975
1:22A Feb 13
HARD RED SPR...
Jul 26
@MW6N
6.0375
6.0325
6.0350
6.0025
6.0275
-0.0100
6.0375
2:08A Feb 13
HARD RED SPR...
Sep 26
@MW6U
6.2050
6.1800
6.2000
6.1800
6.2000
-0.0050
6.2050
12:34A Feb 13
HARD RED SPR...
Dec 26
@MW6Z
6.3125
6.3125
6.4000
6.3000
6.3900
0.0775
6.3900
s
1:30P Feb 12
HARD RED SPR...
Mar 27
@MW7H
6.4475
6.4600
6.5175
6.4600
6.5100
0.0725
6.5200
s
1:30P Feb 12
HARD RED SPR...
May 27
@MW7K
HARD RED SPR...
Jul 27
@MW7N
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
HARD RED SPR...
Jul 28
@MW8N
HARD RED SPR...
Sep 28
@MW8U
HARD RED SPR...
Dec 28
@MW8Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6H)
Exchange:
CBOT
Last Trade:
551'0
Change:
-1'4
Bid:
550'6
Ask:
551'0
Today's High:
553'0
Today's Low:
549'2
Volume:
159,021
Open:
552'0
Settle:
552'4
Prev:
552'4
Contract High:
Contract Low:
Updated:
Feb-13-2026
2:52:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, February 6, 2026 11:25AM CST
@W6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.