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
May 26
@W6K
616'4
614'2
614'2
598'2
598'2
-18'2
616'4
8:40A May 06
WHEAT
Jul 26
@W6N
627'6
627'2
628'2
606'6
613'0
-14'6
627'6
10:07A May 06
WHEAT
Sep 26
@W6U
643'2
643'0
643'6
622'4
628'4
-14'6
643'2
10:07A May 06
WHEAT
Dec 26
@W6Z
665'0
664'6
665'4
644'0
650'0
-15'0
665'0
10:07A May 06
WHEAT
Mar 27
@W7H
684'0
683'2
683'6
663'2
668'6
-15'2
684'0
10:05A May 06
WHEAT
May 27
@W7K
693'0
692'2
692'2
672'6
678'0
-15'0
693'0
10:02A May 06
WHEAT
Jul 27
@W7N
691'6
689'4
689'4
672'2
677'0
-14'6
691'6
10:05A May 06
WHEAT
Sep 27
@W7U
699'6
696'0
697'2
681'4
683'6
-16'0
699'6
9:33A May 06
WHEAT
Dec 27
@W7Z
714'2
707'0
707'0
695'4
698'2
-16'0
714'2
9:33A May 06
WHEAT
Mar 28
@W8H
722'6
728'0
0'0
722'6
1:15P May 05
WHEAT
May 28
@W8K
714'6
725'2
0'0
714'6
1:15P May 05
WHEAT
Jul 28
@W8N
682'4
685'0
0'0
682'4
1:15P May 05
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
677'2
681'6
681'6
667'4
667'4
-9'6
677'2
8:30A May 06
KC HRW WHEAT
Jul 26
@KW6N
690'0
693'0
694'0
668'0
676'2
-13'6
690'0
10:07A May 06
KC HRW WHEAT
Sep 26
@KW6U
701'2
702'6
705'2
680'0
688'0
-13'2
701'2
10:06A May 06
KC HRW WHEAT
Dec 26
@KW6Z
715'6
717'0
719'4
695'0
702'4
-13'2
715'6
10:07A May 06
KC HRW WHEAT
Mar 27
@KW7H
727'0
729'6
730'4
707'0
713'4
-13'4
727'0
10:03A May 06
KC HRW WHEAT
May 27
@KW7K
732'0
732'2
734'6
713'2
719'4
-12'4
732'0
10:06A May 06
KC HRW WHEAT
Jul 27
@KW7N
728'4
728'4
730'6
711'0
717'6
-10'6
728'4
9:59A May 06
KC HRW WHEAT
Sep 27
@KW7U
733'2
721'2
724'2
721'0
724'2
-9'0
733'2
10:06A May 06
KC HRW WHEAT
Dec 27
@KW7Z
746'0
742'6
742'6
731'2
731'2
-4'2
741'6
s
1:15P May 05
KC HRW WHEAT
Mar 28
@KW8H
749'0
709'4
-3'0
746'0
s
1:15P May 05
KC HRW WHEAT
May 28
@KW8K
734'2
-3'0
731'2
s
1:15P May 05
KC HRW WHEAT
Jul 28
@KW8N
691'0
686'0
-3'0
688'0
s
1:15P May 05
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.8825
6.7950
6.8275
6.7775
6.7800
-0.0450
6.8375
s
1:30P May 05
HARD RED SPR...
Jul 26
@MW6N
6.9600
6.9500
6.9650
6.8050
6.8475
-0.1125
6.9600
10:07A May 06
HARD RED SPR...
Sep 26
@MW6U
7.1400
7.1400
7.1550
6.9950
7.0400
-0.1000
7.1400
10:05A May 06
HARD RED SPR...
Dec 26
@MW6Z
7.3000
7.3000
7.3000
7.1500
7.2000
-0.1000
7.3000
10:04A May 06
HARD RED SPR...
Mar 27
@MW7H
7.4325
7.3050
7.3275
7.2600
7.3275
-0.1050
7.4325
10:00A May 06
HARD RED SPR...
May 27
@MW7K
7.4525
7.3200
7.3250
7.2850
7.3250
-0.1275
7.4525
8:45A May 06
HARD RED SPR...
Jul 27
@MW7N
7.3950
7.3500
7.3825
7.3500
7.3825
-0.0350
7.3600
s
1:30P May 05
HARD RED SPR...
Sep 27
@MW7U
7.2200
7.1500
7.1500
7.1500
7.1500
-0.0350
7.1850
s
1:30P May 05
HARD RED SPR...
Dec 27
@MW7Z
7.1475
7.1475
0.0000
7.1475
s
1:30P May 05
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 (@W6K)
Exchange:
CBOT
Last Trade:
598'2
Change:
-18'2
Bid:
601'0
Ask:
602'4
Today's High:
614'2
Today's Low:
598'2
Volume:
62
Open:
614'2
Settle:
616'4
Prev:
616'4
Contract High:
Contract Low:
Updated:
May-06-2026
8:40:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff
–
Posted at Monday, May 4, 2026 12:37PM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.