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
730'4
729'0
732'0
723'2
731'6
1'2
730'4
7:13P Aug 26
WHEAT
Dec 26
@W6Z
748'2
746'4
750'0
741'0
749'0
0'6
748'2
7:15P Aug 26
WHEAT
Mar 27
@W7H
765'2
762'0
766'4
757'6
765'0
-0'2
765'2
7:14P Aug 26
WHEAT
May 27
@W7K
771'2
769'4
772'2
764'0
771'6
0'4
771'2
7:14P Aug 26
WHEAT
Jul 27
@W7N
762'6
760'0
762'2
754'6
760'6
-2'0
762'6
7:14P Aug 26
WHEAT
Sep 27
@W7U
765'2
760'2
763'6
756'6
763'6
-1'4
765'2
7:13P Aug 26
WHEAT
Dec 27
@W7Z
773'2
767'4
769'6
766'0
769'6
-3'4
773'2
7:12P Aug 26
WHEAT
Mar 28
@W8H
776'4
769'0
769'0
769'0
769'0
-7'4
776'4
7:06P Aug 26
WHEAT
May 28
@W8K
770'0
771'6
0'0
770'0
1:15P Aug 26
WHEAT
Jul 28
@W8N
749'0
740'6
740'6
740'6
740'6
-8'2
749'0
7:00P Aug 26
WHEAT
Sep 28
@W8U
753'6
746'4
746'4
746'4
746'4
-7'2
753'6
7:12P Aug 26
WHEAT
Dec 28
@W8Z
764'4
762'0
0'0
764'4
1:15P Aug 26
WHEAT
Mar 29
@W9H
767'6
0'0
767'6
1:15P Aug 26
WHEAT
May 29
@W9K
758'2
0'0
758'2
1:15P Aug 26
WHEAT
Jul 29
@W9N
744'2
735'0
0'0
744'2
1:15P Aug 26
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
792'0
791'2
793'0
786'2
793'0
1'0
792'0
7:12P Aug 26
KC HRW WHEAT
Dec 26
@KW6Z
808'6
808'0
811'0
802'6
810'2
1'4
808'6
7:14P Aug 26
KC HRW WHEAT
Mar 27
@KW7H
822'0
818'6
824'2
816'4
824'0
2'0
822'0
7:14P Aug 26
KC HRW WHEAT
May 27
@KW7K
826'0
824'2
827'0
820'6
826'6
0'6
826'0
7:14P Aug 26
KC HRW WHEAT
Jul 27
@KW7N
817'0
814'6
817'2
810'6
816'0
-1'0
817'0
7:14P Aug 26
KC HRW WHEAT
Sep 27
@KW7U
817'0
811'6
815'0
810'2
814'6
-2'2
817'0
7:12P Aug 26
KC HRW WHEAT
Dec 27
@KW7Z
822'2
815'0
816'4
810'0
816'4
-5'6
822'2
7:00P Aug 26
KC HRW WHEAT
Mar 28
@KW8H
804'0
807'0
820'4
803'4
820'0
17'4
821'4
s
1:15P Aug 26
KC HRW WHEAT
May 28
@KW8K
797'6
14'2
812'0
s
1:15P Aug 26
KC HRW WHEAT
Jul 28
@KW8N
769'2
770'0
778'0
765'0
777'0
8'2
777'4
s
1:15P Aug 26
KC HRW WHEAT
Sep 28
@KW8U
766'4
750'0
8'2
774'6
s
1:15P Aug 26
KC HRW WHEAT
Dec 28
@KW8Z
778'2
8'2
786'4
s
1:15P Aug 26
KC HRW WHEAT
Mar 29
@KW9H
786'6
8'2
795'0
s
1:15P Aug 26
KC HRW WHEAT
May 29
@KW9K
782'4
8'2
790'6
s
1:15P Aug 26
KC HRW WHEAT
Jul 29
@KW9N
755'4
8'2
763'6
s
1:15P Aug 26
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.2150
7.2175
7.2175
7.1650
7.1650
-0.0500
7.2150
7:05P Aug 26
HARD RED SPR...
Dec 26
@MW6Z
7.4800
7.4700
7.4775
7.4250
7.4650
-0.0150
7.4800
7:13P Aug 26
HARD RED SPR...
Mar 27
@MW7H
7.6600
7.6400
7.6475
7.5925
7.6475
-0.0125
7.6600
7:14P Aug 26
HARD RED SPR...
May 27
@MW7K
7.7700
7.7350
7.7625
7.6975
7.7400
-0.0300
7.7700
7:08P Aug 26
HARD RED SPR...
Jul 27
@MW7N
7.7875
7.7875
7.8075
7.7875
7.8075
0.0200
7.7875
7:08P Aug 26
HARD RED SPR...
Sep 27
@MW7U
7.6650
7.3475
7.6400
7.3475
7.6400
-0.0250
7.6650
7:08P Aug 26
HARD RED SPR...
Dec 27
@MW7Z
7.7225
7.3975
7.6550
7.3975
7.6550
-0.0675
7.7225
7:03P Aug 26
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:
731'6
Change:
1'2
Bid:
730'2
Ask:
731'0
Today's High:
732'0
Today's Low:
723'2
Volume:
28,666
Open:
729'0
Settle:
730'4
Prev:
730'4
Contract High:
Contract Low:
Updated:
Aug-26-2026
7:13:00PM
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
.