Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 26
@W6N
586'6
585'6
594'2
579'6
587'2
0'4
586'6
11:57A Jun 12
WHEAT
Sep 26
@W6U
598'2
597'4
604'6
591'2
598'2
0'0
598'2
11:57A Jun 12
WHEAT
Dec 26
@W6Z
614'6
614'2
621'0
607'6
614'6
0'0
614'6
11:57A Jun 12
WHEAT
Mar 27
@W7H
629'2
630'0
635'0
622'4
629'0
-0'2
629'2
11:56A Jun 12
WHEAT
May 27
@W7K
638'4
641'0
643'2
632'2
638'2
-0'2
638'4
11:49A Jun 12
WHEAT
Jul 27
@W7N
645'0
647'4
649'0
638'0
644'0
-1'0
645'0
11:54A Jun 12
WHEAT
Sep 27
@W7U
656'2
659'4
660'0
650'0
657'0
0'6
656'2
11:36A Jun 12
WHEAT
Dec 27
@W7Z
673'2
673'6
676'2
666'4
673'0
-0'2
673'2
11:20A Jun 12
WHEAT
Mar 28
@W8H
685'0
685'2
685'2
685'2
685'2
0'2
685'0
7:04P Jun 11
WHEAT
May 28
@W8K
688'4
684'0
0'0
688'4
1:15P Jun 11
WHEAT
Jul 28
@W8N
672'4
683'0
0'0
672'4
1:15P Jun 11
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
634'6
633'2
642'2
629'6
637'2
2'4
634'6
11:57A Jun 12
KC HRW WHEAT
Sep 26
@KW6U
641'2
639'6
648'6
636'4
644'0
2'6
641'2
11:57A Jun 12
KC HRW WHEAT
Dec 26
@KW6Z
656'2
655'0
661'4
650'6
657'2
1'0
656'2
11:56A Jun 12
KC HRW WHEAT
Mar 27
@KW7H
668'2
669'0
672'6
662'6
668'4
0'2
668'2
11:56A Jun 12
KC HRW WHEAT
May 27
@KW7K
676'2
679'0
680'2
670'4
676'0
-0'2
676'2
11:55A Jun 12
KC HRW WHEAT
Jul 27
@KW7N
680'0
680'6
682'2
674'0
680'4
0'4
680'0
11:32A Jun 12
KC HRW WHEAT
Sep 27
@KW7U
690'4
696'2
696'2
696'2
696'2
-0'6
689'6
s
1:15P Jun 11
KC HRW WHEAT
Dec 27
@KW7Z
704'4
701'4
707'0
701'4
707'0
0'4
705'0
s
1:15P Jun 11
KC HRW WHEAT
Mar 28
@KW8H
713'0
715'0
1'4
714'4
s
1:15P Jun 11
KC HRW WHEAT
May 28
@KW8K
711'6
0'0
711'6
s
1:15P Jun 11
KC HRW WHEAT
Jul 28
@KW8N
686'0
693'0
0'0
686'0
s
1:15P Jun 11
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.1950
6.1900
6.2375
6.1650
6.2000
0.0050
6.1950
11:56A Jun 12
HARD RED SPR...
Sep 26
@MW6U
6.4550
6.4500
6.4850
6.4225
6.4400
-0.0150
6.4550
11:57A Jun 12
HARD RED SPR...
Dec 26
@MW6Z
6.6800
6.6800
6.7050
6.6425
6.6650
-0.0150
6.6800
11:56A Jun 12
HARD RED SPR...
Mar 27
@MW7H
6.8800
6.8400
6.8950
6.8375
6.8600
-0.0200
6.8800
11:49A Jun 12
HARD RED SPR...
May 27
@MW7K
6.9725
6.9550
7.0000
6.9475
6.9625
-0.0100
6.9725
10:34A Jun 12
HARD RED SPR...
Jul 27
@MW7N
7.0250
7.0050
7.0050
7.0025
7.0050
-0.0200
7.0250
10:34A Jun 12
HARD RED SPR...
Sep 27
@MW7U
6.9450
7.0000
7.0000
7.0000
7.0000
0.0150
6.9600
s
1:30P Jun 11
HARD RED SPR...
Dec 27
@MW7Z
6.8825
6.8850
0.0150
6.8975
s
1:30P Jun 11
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 (@W6N)
Exchange:
CBOT
Last Trade:
587'2
Change:
0'4
Bid:
587'0
Ask:
587'2
Today's High:
594'2
Today's Low:
579'6
Volume:
97,755
Open:
585'6
Settle:
586'6
Prev:
586'6
Contract High:
Contract Low:
Updated:
Jun-12-2026
11:57:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Drops
Editorial Staff
–
Posted at Friday, June 5, 2026 12:30PM CDT
@W6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.