Call Today 319-526-2367
Receiving Hours
M-F 6:30am-6:00pm
Member Login
Home
Cash Bids
Contact Us
Stockport, IA
La Harpe, IL
Keokuk, IA
Contracts
Terms and Conditions
Discounts
Resources
Links
Corn News
Headline News
Markets
Futures Markets
Markets Page
Options
Portfolio
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Sep 26
@W6U
742'6
739'4
745'0
737'4
744'4
1'6
742'6
7:29P Aug 27
WHEAT
Dec 26
@W6Z
760'6
758'2
763'2
754'6
762'6
2'0
760'6
7:29P Aug 27
WHEAT
Mar 27
@W7H
776'0
773'4
778'2
771'0
777'6
1'6
776'0
7:29P Aug 27
WHEAT
May 27
@W7K
781'4
778'6
783'0
776'4
783'0
1'4
781'4
7:29P Aug 27
WHEAT
Jul 27
@W7N
773'0
769'4
772'6
765'6
771'6
-1'2
773'0
7:28P Aug 27
WHEAT
Sep 27
@W7U
774'4
770'2
774'0
767'4
772'6
-1'6
774'4
7:15P Aug 27
WHEAT
Dec 27
@W7Z
781'2
775'4
777'0
775'4
777'0
-4'2
781'2
7:05P Aug 27
WHEAT
Mar 28
@W8H
783'2
778'4
778'4
778'4
778'4
-4'6
783'2
7:00P Aug 27
WHEAT
May 28
@W8K
778'4
769'0
0'0
778'4
1:15P Aug 27
WHEAT
Jul 28
@W8N
757'2
755'2
755'2
755'2
755'2
-2'0
757'2
7:06P Aug 27
WHEAT
Sep 28
@W8U
761'6
758'0
0'0
761'6
1:15P Aug 27
WHEAT
Dec 28
@W8Z
773'2
774'2
0'0
773'2
1:15P Aug 27
WHEAT
Mar 29
@W9H
776'4
770'0
0'0
776'4
1:15P Aug 27
WHEAT
May 29
@W9K
767'0
752'0
0'0
767'0
1:15P Aug 27
WHEAT
Jul 29
@W9N
743'6
738'0
0'0
743'6
1:15P Aug 27
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Sep 26
@KW6U
803'4
799'0
809'4
798'4
809'0
5'4
803'4
7:28P Aug 27
KC HRW WHEAT
Dec 26
@KW6Z
822'0
821'2
827'2
816'2
826'6
4'6
822'0
7:28P Aug 27
KC HRW WHEAT
Mar 27
@KW7H
834'6
833'2
839'0
828'6
838'6
4'0
834'6
7:25P Aug 27
KC HRW WHEAT
May 27
@KW7K
838'6
834'4
842'4
834'4
842'4
3'6
838'6
7:25P Aug 27
KC HRW WHEAT
Jul 27
@KW7N
829'6
828'6
832'2
823'4
832'2
2'4
829'6
7:25P Aug 27
KC HRW WHEAT
Sep 27
@KW7U
829'0
827'0
831'0
825'4
831'0
2'0
829'0
7:26P Aug 27
KC HRW WHEAT
Dec 27
@KW7Z
833'4
830'0
835'0
830'0
835'0
1'4
833'4
7:25P Aug 27
KC HRW WHEAT
Mar 28
@KW8H
821'4
825'0
828'0
824'6
827'0
10'2
831'6
s
1:15P Aug 27
KC HRW WHEAT
May 28
@KW8K
812'0
7'4
819'4
s
1:15P Aug 27
KC HRW WHEAT
Jul 28
@KW8N
780'6
780'0
780'0
780'0
780'0
-0'6
780'6
7:20P Aug 27
KC HRW WHEAT
Sep 28
@KW8U
774'6
750'0
3'2
778'0
s
1:15P Aug 27
KC HRW WHEAT
Dec 28
@KW8Z
786'4
2'4
789'0
s
1:15P Aug 27
KC HRW WHEAT
Mar 29
@KW9H
795'0
2'4
797'4
s
1:15P Aug 27
KC HRW WHEAT
May 29
@KW9K
790'6
2'4
793'2
s
1:15P Aug 27
KC HRW WHEAT
Jul 29
@KW9N
763'6
2'4
766'2
s
1:15P Aug 27
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Sep 26
@MW6U
7.3275
7.2575
7.2975
7.2575
7.2950
-0.0325
7.3275
7:21P Aug 27
HARD RED SPR...
Dec 26
@MW6Z
7.5775
7.5400
7.5700
7.5050
7.5650
-0.0125
7.5775
7:26P Aug 27
HARD RED SPR...
Mar 27
@MW7H
7.7575
7.7200
7.7400
7.6275
7.7000
-0.0575
7.7575
7:07P Aug 27
HARD RED SPR...
May 27
@MW7K
7.7700
7.7350
7.8725
7.6975
7.8375
0.0925
7.8625
s
1:30P Aug 27
HARD RED SPR...
Jul 27
@MW7N
7.7875
7.7875
7.9225
7.7850
7.8625
0.1125
7.9000
s
1:30P Aug 27
HARD RED SPR...
Sep 27
@MW7U
7.6650
7.3475
7.7500
7.3475
7.7100
0.0575
7.7225
s
1:30P Aug 27
HARD RED SPR...
Dec 27
@MW7Z
7.7225
7.3975
7.8100
7.3975
7.7975
0.0775
7.8000
s
1:30P Aug 27
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:
744'4
Change:
1'6
Bid:
744'0
Ask:
744'6
Today's High:
745'0
Today's Low:
737'4
Volume:
31,244
Open:
739'4
Settle:
742'6
Prev:
742'6
Contract High:
Contract Low:
Updated:
Aug-27-2026
7:29:00PM
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
.