Site Map
DTN Content
Vendor Sign Up Form
About Us
Contact Us
Home
Cash Bids
Farmer Information
Co-Products Credit App
Discount Schedule
W9
Programs
Coming Soon
Futures Markets
Ag News
Markets Page
Portfolio
Weather
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 26
@W6N
587'2
587'0
590'0
581'2
588'6
1'4
587'2
7:41A Jun 04
WHEAT
Sep 26
@W6U
600'6
600'2
603'4
595'0
602'4
1'6
600'6
7:41A Jun 04
WHEAT
Dec 26
@W6Z
620'4
620'0
622'6
615'0
621'6
1'2
620'4
7:41A Jun 04
WHEAT
Mar 27
@W7H
638'0
637'2
639'2
632'0
638'6
0'6
638'0
7:38A Jun 04
WHEAT
May 27
@W7K
649'4
648'4
650'2
644'0
650'0
0'4
649'4
7:38A Jun 04
WHEAT
Jul 27
@W7N
657'4
657'2
658'0
652'0
657'6
0'2
657'4
7:38A Jun 04
WHEAT
Sep 27
@W7U
669'0
668'2
668'2
664'4
664'4
-4'4
669'0
1:38A Jun 04
WHEAT
Dec 27
@W7Z
684'2
681'6
685'0
681'4
685'0
0'6
684'2
7:22A Jun 04
WHEAT
Mar 28
@W8H
695'0
700'0
0'0
695'0
1:15P Jun 03
WHEAT
May 28
@W8K
698'4
698'0
698'0
698'0
698'0
-0'4
698'4
7:36P Jun 03
WHEAT
Jul 28
@W8N
678'6
683'0
0'0
678'6
1:15P Jun 03
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
624'0
624'4
625'2
615'4
624'2
0'2
624'0
7:41A Jun 04
KC HRW WHEAT
Sep 26
@KW6U
635'6
636'0
637'0
627'6
636'2
0'4
635'6
7:38A Jun 04
KC HRW WHEAT
Dec 26
@KW6Z
652'0
653'0
653'0
644'2
651'6
-0'2
652'0
7:41A Jun 04
KC HRW WHEAT
Mar 27
@KW7H
666'6
668'0
668'0
659'0
665'6
-1'0
666'6
7:41A Jun 04
KC HRW WHEAT
May 27
@KW7K
677'0
676'2
676'4
669'4
676'2
-0'6
677'0
7:38A Jun 04
KC HRW WHEAT
Jul 27
@KW7N
683'2
684'0
684'0
676'0
682'6
-0'4
683'2
7:11A Jun 04
KC HRW WHEAT
Sep 27
@KW7U
701'0
698'4
702'4
695'2
695'2
-8'2
692'6
s
1:15P Jun 03
KC HRW WHEAT
Dec 27
@KW7Z
706'4
705'6
705'6
705'4
705'4
-1'0
706'4
7:00P Jun 03
KC HRW WHEAT
Mar 28
@KW8H
724'0
715'0
715'0
715'0
715'0
-8'2
715'6
s
1:15P Jun 03
KC HRW WHEAT
May 28
@KW8K
721'0
-7'6
713'2
s
1:15P Jun 03
KC HRW WHEAT
Jul 28
@KW8N
693'0
693'0
693'0
693'0
693'0
-7'2
685'6
s
1:15P Jun 03
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.2625
6.2625
6.2800
6.2500
6.2700
0.0075
6.2625
7:40A Jun 04
HARD RED SPR...
Sep 26
@MW6U
6.5100
6.5150
6.5350
6.5000
6.5350
0.0250
6.5100
7:31A Jun 04
HARD RED SPR...
Dec 26
@MW6Z
6.7175
6.7175
6.7400
6.7075
6.7325
0.0150
6.7175
7:18A Jun 04
HARD RED SPR...
Mar 27
@MW7H
6.8875
6.9075
6.9075
6.8800
6.8875
0.0000
6.8875
1:08A Jun 04
HARD RED SPR...
May 27
@MW7K
7.0650
7.0675
7.0875
6.9725
6.9825
-0.0900
6.9750
s
1:30P Jun 03
HARD RED SPR...
Jul 27
@MW7N
7.1100
7.1300
7.1300
7.0100
7.0175
-0.0925
7.0175
s
1:30P Jun 03
HARD RED SPR...
Sep 27
@MW7U
7.0050
6.9375
6.9675
6.9375
6.9675
-0.1000
6.9050
s
1:30P Jun 03
HARD RED SPR...
Dec 27
@MW7Z
6.9250
7.0000
-0.0525
6.8725
s
1:30P Jun 03
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:
588'6
Change:
1'4
Bid:
588'6
Ask:
589'0
Today's High:
590'0
Today's Low:
581'2
Volume:
103,299
Open:
587'0
Settle:
587'2
Prev:
587'2
Contract High:
Contract Low:
Updated:
Jun-04-2026
7:41:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Canadian Signals and Communications Members on Strike Against CPKC
Editorial Staff
–
Posted at Monday, June 1, 2026 8:18AM CDT
@W6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.