ERVIN FEED & GRAIN

Weather

Futures Markets

Markets Page

Home

Calendar

Blogs and Forums

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	651'0	652'0	659'4	635'4	638'0	-12'4	638'4s	1:19P Aug 04
WHEAT Dec 26	@W6Z	669'2	670'4	677'2	654'4	657'0	-12'0	657'2s	1:19P Aug 04
WHEAT Mar 27	@W7H	685'2	687'2	692'4	671'0	672'6	-11'6	673'4s	1:19P Aug 04
WHEAT May 27	@W7K	692'4	692'4	698'4	678'6	680'0	-12'0	680'4s	1:19P Aug 04
WHEAT Jul 27	@W7N	690'6	691'4	695'4	676'0	676'4	-13'6	677'0s	1:19P Aug 04
WHEAT Sep 27	@W7U	696'4	695'6	700'2	681'6	682'0	-14'0	682'4s	1:15P Aug 04
WHEAT Dec 27	@W7Z	707'4	705'2	711'2	693'0	693'2	-13'4	694'0s	1:16P Aug 04
WHEAT Mar 28	@W8H	714'0	704'4	704'4	700'6	700'6	-12'4	701'4s	1:15P Aug 04
WHEAT May 28	@W8K	712'0	712'0	712'0	712'0	712'0	-12'4	699'4s	1:15P Aug 04
WHEAT Jul 28	@W8N	695'4				682'0	-11'4	684'0s	1:15P Aug 04
WHEAT Sep 28	@W8U	701'0				696'2	-11'2	689'6s	1:15P Aug 04
WHEAT Dec 28	@W8Z	712'0				709'0	-11'2	700'6s	1:15P Aug 04
WHEAT Mar 29	@W9H	722'6					-11'2	711'4s	1:15P Aug 04
WHEAT May 29	@W9K	713'2					-11'2	702'0s	1:15P Aug 04
WHEAT Jul 29	@W9N	699'4				726'0	-11'2	688'2s	1:15P Aug 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	717'2	717'0	726'2	702'6	707'0	-10'2	707'0s	1:19P Aug 04
KC HRW WHEAT Dec 26	@KW6Z	734'0	734'0	742'4	719'6	724'0	-9'4	724'4s	1:19P Aug 04
KC HRW WHEAT Mar 27	@KW7H	746'2	746'2	754'0	732'2	736'4	-9'6	736'4s	1:19P Aug 04
KC HRW WHEAT May 27	@KW7K	751'4	749'4	757'6	737'2	741'4	-10'0	741'4s	1:15P Aug 04
KC HRW WHEAT Jul 27	@KW7N	748'0	747'2	753'4	733'4	737'2	-10'4	737'4s	1:15P Aug 04
KC HRW WHEAT Sep 27	@KW7U	751'4	750'6	754'0	738'2	739'6	-10'6	740'6s	1:15P Aug 04
KC HRW WHEAT Dec 27	@KW7Z	759'6	762'2	762'2	747'4	747'4	-11'0	748'6s	1:15P Aug 04
KC HRW WHEAT Mar 28	@KW8H	763'0				757'0	-11'0	752'0s	1:15P Aug 04
KC HRW WHEAT May 28	@KW8K	757'6					-11'2	746'4s	1:15P Aug 04
KC HRW WHEAT Jul 28	@KW8N	735'2				740'0	-11'2	724'0s	1:15P Aug 04
KC HRW WHEAT Sep 28	@KW8U	732'4				750'0	-11'2	721'2s	1:15P Aug 04
KC HRW WHEAT Dec 28	@KW8Z	744'2					-11'2	733'0s	1:15P Aug 04
KC HRW WHEAT Mar 29	@KW9H	752'6					-11'2	741'4s	1:15P Aug 04
KC HRW WHEAT May 29	@KW9K	748'4					-11'2	737'2s	1:15P Aug 04
KC HRW WHEAT Jul 29	@KW9N	721'4					-11'2	710'2s	1:15P Aug 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9500	6.9250	6.9900	6.8175	6.8375	-0.1050	6.8450s	1:30P Aug 04
HARD RED SPR... Dec 26	@MW6Z	7.2000	7.1650	7.2475	7.0750	7.0850	-0.1075	7.0925s	1:30P Aug 04
HARD RED SPR... Mar 27	@MW7H	7.3625	7.3450	7.3650	7.2450	7.2550	-0.1000	7.2625s	1:30P Aug 04
HARD RED SPR... May 27	@MW7K	7.4375	7.3400	7.4175	7.3400	7.3575	-0.0775	7.3600s	1:30P Aug 04
HARD RED SPR... Jul 27	@MW7N	7.4225	7.5400	7.5400	7.3250	7.3625	-0.0550	7.3675s	1:30P Aug 04
HARD RED SPR... Sep 27	@MW7U	7.2775	7.3200	7.4200	7.2600	7.2600	0.0050	7.2825s	1:30P Aug 04
HARD RED SPR... Dec 27	@MW7Z	7.2900	7.3600	7.3600	7.3600	7.3600	0.0250	7.3150s	1:30P Aug 04
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:	638'0
Change:	-12'4
Bid:	638'0
Ask:	638'0
Today's High:	659'4
Today's Low:	635'4
Volume:	64,612
Open:	652'0
Settle:	638'4s
Prev:	651'0
Contract High:
Contract Low:
Updated:	Aug-04-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 31, 2026 12:20PM CDT

@W6U

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.