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
Sep 26
@W6U
630'2
632'0
657'6
631'4
653'6
23'4
630'2
12:41P Aug 12
WHEAT
Dec 26
@W6Z
648'2
650'0
674'2
649'0
670'2
22'0
648'2
12:41P Aug 12
WHEAT
Mar 27
@W7H
665'4
666'0
689'2
666'0
686'2
20'6
665'4
12:41P Aug 12
WHEAT
May 27
@W7K
674'0
674'2
695'0
674'2
693'0
19'0
674'0
12:41P Aug 12
WHEAT
Jul 27
@W7N
675'2
677'4
694'0
675'0
692'4
17'2
675'2
12:40P Aug 12
WHEAT
Sep 27
@W7U
684'0
686'0
700'6
686'0
698'4
14'4
684'0
12:28P Aug 12
WHEAT
Dec 27
@W7Z
698'0
699'0
713'0
698'4
713'0
15'0
698'0
12:40P Aug 12
WHEAT
Mar 28
@W8H
707'4
700'6
0'0
707'4
1:15P Aug 11
WHEAT
May 28
@W8K
708'2
716'4
716'4
716'4
716'4
8'2
708'2
10:43A Aug 12
WHEAT
Jul 28
@W8N
694'0
706'0
706'0
706'0
706'0
12'0
694'0
12:40P Aug 12
WHEAT
Sep 28
@W8U
699'4
696'2
0'0
699'4
1:15P Aug 11
WHEAT
Dec 28
@W8Z
711'4
709'0
0'0
711'4
1:15P Aug 11
WHEAT
Mar 29
@W9H
722'2
0'0
722'2
1:15P Aug 11
WHEAT
May 29
@W9K
712'6
0'0
712'6
1:15P Aug 11
WHEAT
Jul 29
@W9N
699'0
726'0
0'0
699'0
1:15P Aug 11
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
699'2
700'4
731'4
700'4
726'6
27'4
699'2
12:41P Aug 12
KC HRW WHEAT
Dec 26
@KW6Z
716'0
717'0
747'2
717'0
742'6
26'6
716'0
12:41P Aug 12
KC HRW WHEAT
Mar 27
@KW7H
729'6
731'0
758'2
731'0
754'4
24'6
729'6
12:41P Aug 12
KC HRW WHEAT
May 27
@KW7K
737'0
741'6
762'4
740'0
759'4
22'4
737'0
12:40P Aug 12
KC HRW WHEAT
Jul 27
@KW7N
736'4
740'4
760'6
739'6
757'2
20'6
736'4
12:40P Aug 12
KC HRW WHEAT
Sep 27
@KW7U
743'0
743'6
765'0
743'6
757'4
14'4
743'0
11:47A Aug 12
KC HRW WHEAT
Dec 27
@KW7Z
754'6
758'4
774'0
758'0
771'2
16'4
754'6
12:40P Aug 12
KC HRW WHEAT
Mar 28
@KW8H
770'2
757'0
-8'6
761'4
s
1:15P Aug 11
KC HRW WHEAT
May 28
@KW8K
766'2
-8'2
758'0
s
1:15P Aug 11
KC HRW WHEAT
Jul 28
@KW8N
744'4
740'0
-8'0
736'4
s
1:15P Aug 11
KC HRW WHEAT
Sep 28
@KW8U
741'6
750'0
-8'0
733'6
s
1:15P Aug 11
KC HRW WHEAT
Dec 28
@KW8Z
753'4
-8'0
745'4
s
1:15P Aug 11
KC HRW WHEAT
Mar 29
@KW9H
762'0
-8'0
754'0
s
1:15P Aug 11
KC HRW WHEAT
May 29
@KW9K
757'6
-8'0
749'6
s
1:15P Aug 11
KC HRW WHEAT
Jul 29
@KW9N
730'6
-8'0
722'6
s
1:15P Aug 11
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
6.5925
6.5925
6.7875
6.5900
6.7400
0.1475
6.5925
12:38P Aug 12
HARD RED SPR...
Dec 26
@MW6Z
6.8450
6.8450
7.0650
6.8450
6.9875
0.1425
6.8450
12:40P Aug 12
HARD RED SPR...
Mar 27
@MW7H
7.0200
7.0300
7.2150
7.0200
7.1725
0.1525
7.0200
12:40P Aug 12
HARD RED SPR...
May 27
@MW7K
7.1225
7.1600
7.3825
7.1600
7.2550
0.1325
7.1225
11:52A Aug 12
HARD RED SPR...
Jul 27
@MW7N
7.1500
7.3100
7.4200
7.2600
7.2950
0.1450
7.1500
11:52A Aug 12
HARD RED SPR...
Sep 27
@MW7U
7.0125
7.1775
7.2400
7.1050
7.2400
0.2275
7.0125
10:02A Aug 12
HARD RED SPR...
Dec 27
@MW7Z
7.0450
7.2875
7.2975
7.2500
7.2500
0.2050
7.0450
10:45A Aug 12
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:
653'6
Change:
23'4
Bid:
653'4
Ask:
653'6
Today's High:
657'6
Today's Low:
631'4
Volume:
124,636
Open:
632'0
Settle:
630'2
Prev:
630'2
Contract High:
Contract Low:
Updated:
Aug-12-2026
12:41:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, August 7, 2026 12:10PM CDT
@W6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.