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 Mar 26	@W6H	511'2	512'2	512'6	510'2	512'6	1'4	511'2	7:18P Jan 12
WHEAT May 26	@W6K	522'6	523'4	524'4	521'6	524'0	1'2	522'6	7:18P Jan 12
WHEAT Jul 26	@W6N	535'6	536'6	537'2	534'6	536'6	1'0	535'6	7:18P Jan 12
WHEAT Sep 26	@W6U	549'6	551'0	551'2	549'0	550'6	1'0	549'6	7:18P Jan 12
WHEAT Dec 26	@W6Z	568'6	569'6	569'6	568'0	569'2	0'4	568'6	7:15P Jan 12
WHEAT Mar 27	@W7H	584'6				584'4	0'0	584'6	1:15P Jan 12
WHEAT May 27	@W7K	593'0				593'0	0'0	593'0	1:15P Jan 12
WHEAT Jul 27	@W7N	592'4				590'2	0'0	592'4	1:15P Jan 12
WHEAT Sep 27	@W7U	602'6				599'6	0'0	602'6	1:15P Jan 12
WHEAT Dec 27	@W7Z	618'2				616'0	0'0	618'2	1:15P Jan 12
WHEAT Mar 28	@W8H	631'4					0'0	631'4	1:15P Jan 12
WHEAT May 28	@W8K	637'2					0'0	637'2	1:15P Jan 12
WHEAT Jul 28	@W8N	622'0				619'0	0'0	622'0	1:15P Jan 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	526'6	526'0	527'2	524'6	527'2	0'4	526'6	7:18P Jan 12
KC HRW WHEAT May 26	@KW6K	538'0	537'6	538'2	536'0	537'4	-0'4	538'0	7:15P Jan 12
KC HRW WHEAT Jul 26	@KW6N	551'4	551'4	551'4	549'4	551'4	0'0	551'4	7:18P Jan 12
KC HRW WHEAT Sep 26	@KW6U	566'2	564'4	564'4	564'4	564'4	-1'6	566'2	7:00P Jan 12
KC HRW WHEAT Dec 26	@KW6Z	586'0	586'0	586'0	585'0	585'0	-1'0	586'0	7:00P Jan 12
KC HRW WHEAT Mar 27	@KW7H	602'0	601'0	601'0	601'0	601'0	-1'0	602'0	7:00P Jan 12
KC HRW WHEAT May 27	@KW7K	614'0				615'6	-3'4	610'4s	1:15P Jan 12
KC HRW WHEAT Jul 27	@KW7N	611'4	616'0	618'2	615'2	617'4	-2'0	609'4s	1:15P Jan 12
KC HRW WHEAT Sep 27	@KW7U	617'2				599'0	-1'2	616'0s	1:15P Jan 12
KC HRW WHEAT Dec 27	@KW7Z	632'4				620'0	0'0	632'4s	1:15P Jan 12
KC HRW WHEAT Mar 28	@KW8H	642'4					-0'6	641'6s	1:15P Jan 12
KC HRW WHEAT May 28	@KW8K	639'2					-0'6	638'4s	1:15P Jan 12
KC HRW WHEAT Jul 28	@KW8N	627'0					-0'6	626'2s	1:15P Jan 12
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6575	5.6550	5.6600	5.6550	5.6600	0.0025	5.6575	7:07P Jan 12
HARD RED SPR... May 26	@MW6K	5.7625	5.7800	5.7800	5.7800	5.7800	0.0175	5.7625	7:03P Jan 12
HARD RED SPR... Jul 26	@MW6N	5.8875	5.9050	5.9050	5.8925	5.8925	0.0050	5.8875	7:03P Jan 12
HARD RED SPR... Sep 26	@MW6U	6.0575	6.0750	6.0750	6.0750	6.0750	0.0175	6.0575	7:03P Jan 12
HARD RED SPR... Dec 26	@MW6Z	6.2500	6.2800	6.2975	6.2525	6.2525	0.0050	6.2550s	1:30P Jan 12
HARD RED SPR... Mar 27	@MW7H	6.3650	6.4000	6.4400	6.4000	6.4400	0.0600	6.4250s	1:30P Jan 12
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	512'6
Change:	1'4
Bid:	512'4
Ask:	512'6
Today's High:	512'6
Today's Low:	510'2
Volume:	103,148
Open:	512'2
Settle:	511'2
Prev:	511'2
Contract High:
Contract Low:
Updated:	Jan-12-2026 7:18:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, January 9, 2026 11:17AM CST

@W6H

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