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
627'0
626'2
626'2
615'0
615'0
-12'0
627'0
6:55A Jul 14
WHEAT
Sep 26
@W6U
635'2
636'0
644'4
629'2
644'2
9'0
635'2
10:41A Jul 14
WHEAT
Dec 26
@W6Z
650'4
650'0
659'0
644'4
658'4
8'0
650'4
10:41A Jul 14
WHEAT
Mar 27
@W7H
663'2
662'4
670'2
657'0
670'2
7'0
663'2
10:41A Jul 14
WHEAT
May 27
@W7K
670'0
668'4
676'4
664'0
676'2
6'2
670'0
10:41A Jul 14
WHEAT
Jul 27
@W7N
672'4
669'4
677'6
667'0
677'6
5'2
672'4
10:40A Jul 14
WHEAT
Sep 27
@W7U
682'2
679'2
686'2
676'6
686'2
4'0
682'2
10:27A Jul 14
WHEAT
Dec 27
@W7Z
697'2
696'2
700'6
695'0
700'6
3'4
697'2
10:20A Jul 14
WHEAT
Mar 28
@W8H
708'4
708'0
0'0
708'4
1:15P Jul 13
WHEAT
May 28
@W8K
711'2
712'0
0'0
711'2
1:15P Jul 13
WHEAT
Jul 28
@W8N
695'2
700'0
0'0
695'2
1:15P Jul 13
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
655'2
663'6
663'6
663'6
663'6
8'4
655'2
10:08A Jul 14
KC HRW WHEAT
Sep 26
@KW6U
666'2
665'6
675'0
659'2
674'2
8'0
666'2
10:41A Jul 14
KC HRW WHEAT
Dec 26
@KW6Z
681'2
680'0
689'2
674'0
688'6
7'4
681'2
10:41A Jul 14
KC HRW WHEAT
Mar 27
@KW7H
693'4
691'0
701'2
686'2
700'4
7'0
693'4
10:40A Jul 14
KC HRW WHEAT
May 27
@KW7K
700'6
697'0
707'4
694'0
707'0
6'2
700'6
10:40A Jul 14
KC HRW WHEAT
Jul 27
@KW7N
703'2
699'6
709'0
697'4
709'0
5'6
703'2
10:40A Jul 14
KC HRW WHEAT
Sep 27
@KW7U
710'4
710'2
710'2
710'2
710'2
-0'2
710'4
8:30A Jul 14
KC HRW WHEAT
Dec 27
@KW7Z
723'4
721'0
721'0
721'0
721'0
-2'4
723'4
8:30A Jul 14
KC HRW WHEAT
Mar 28
@KW8H
736'2
715'4
-4'2
732'0
s
1:15P Jul 13
KC HRW WHEAT
May 28
@KW8K
732'0
-4'2
727'6
s
1:15P Jul 13
KC HRW WHEAT
Jul 28
@KW8N
704'0
686'2
-4'2
699'6
s
1:15P Jul 13
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.0300
5.9075
0.0000
6.0300
s
1:30P Jul 13
HARD RED SPR...
Sep 26
@MW6U
6.5325
6.5200
6.5725
6.4875
6.5700
0.0375
6.5325
10:41A Jul 14
HARD RED SPR...
Dec 26
@MW6Z
6.7425
6.7300
6.7875
6.7050
6.7875
0.0450
6.7425
10:41A Jul 14
HARD RED SPR...
Mar 27
@MW7H
6.9225
6.9025
6.9675
6.9025
6.9675
0.0450
6.9225
10:39A Jul 14
HARD RED SPR...
May 27
@MW7K
7.0300
7.0325
7.0700
7.0325
7.0700
0.0400
7.0300
10:22A Jul 14
HARD RED SPR...
Jul 27
@MW7N
7.0750
7.1025
7.1050
7.1025
7.1050
0.0300
7.0750
8:32A Jul 14
HARD RED SPR...
Sep 27
@MW7U
7.0950
7.0900
7.1175
7.0900
7.1175
0.0225
7.0950
8:32A Jul 14
HARD RED SPR...
Dec 27
@MW7Z
7.2450
7.2125
7.2750
7.2000
7.2000
-0.0450
7.2000
s
1:30P Jul 13
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:
615'0
Change:
-12'0
Bid:
631'2
Ask:
638'2
Today's High:
626'2
Today's Low:
615'0
Volume:
29
Open:
626'2
Settle:
627'0
Prev:
627'0
Contract High:
Contract Low:
Updated:
Jul-14-2026
6:55:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff
–
Posted at Thursday, July 9, 2026 12:18PM CDT
@W6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.