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	678'0	678'4	708'2	678'0	706'2	27'6	705'6s	1:19P Jul 22
WHEAT Dec 26	@W6Z	696'0	696'0	725'0	695'2	723'2	26'6	722'6s	1:19P Jul 22
WHEAT Mar 27	@W7H	711'4	711'6	739'6	711'0	738'2	26'2	737'6s	1:19P Jul 22
WHEAT May 27	@W7K	718'6	719'6	745'0	717'6	744'0	24'6	743'4s	1:19P Jul 22
WHEAT Jul 27	@W7N	717'4	717'0	739'4	716'6	739'0	21'2	738'6s	1:19P Jul 22
WHEAT Sep 27	@W7U	724'0	724'0	742'2	722'6	742'0	18'0	742'0s	1:19P Jul 22
WHEAT Dec 27	@W7Z	735'2	735'2	751'2	734'0	750'2	15'0	750'2s	1:17P Jul 22
WHEAT Mar 28	@W8H	742'2	748'0	755'0	747'0	755'0	12'6	755'0s	1:15P Jul 22
WHEAT May 28	@W8K	739'2	738'6	738'6	738'6	738'6	12'2	751'4s	1:15P Jul 22
WHEAT Jul 28	@W8N	717'6	720'0	734'0	720'0	732'0	14'2	732'0s	1:15P Jul 22
WHEAT Sep 28	@W8U	724'0	740'6	741'0	735'0	735'0	12'4	736'4s	1:15P Jul 22
WHEAT Dec 28	@W8Z	736'4	742'0	752'4	742'0	752'4	13'6	750'2s	1:15P Jul 22
WHEAT Mar 29	@W9H	747'2					13'6	761'0s	1:15P Jul 22
WHEAT May 29	@W9K	749'4					2'0	751'4s	1:15P Jul 22
WHEAT Jul 29	@W9N	731'4				726'0	2'0	733'4s	1:15P Jul 22
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	733'0	733'0	768'4	732'4	764'2	30'4	763'4s	1:19P Jul 22
KC HRW WHEAT Dec 26	@KW6Z	749'4	749'2	784'0	748'4	780'0	29'4	779'0s	1:19P Jul 22
KC HRW WHEAT Mar 27	@KW7H	762'2	762'6	795'4	761'4	791'6	28'6	791'0s	1:19P Jul 22
KC HRW WHEAT May 27	@KW7K	768'2	767'0	799'2	767'0	796'4	27'4	795'6s	1:19P Jul 22
KC HRW WHEAT Jul 27	@KW7N	766'0	765'0	792'6	764'4	791'2	24'6	790'6s	1:19P Jul 22
KC HRW WHEAT Sep 27	@KW7U	770'6	767'2	792'2	767'2	791'4	21'4	792'2s	1:16P Jul 22
KC HRW WHEAT Dec 27	@KW7Z	780'0	780'0	800'0	780'0	796'4	18'2	798'2s	1:15P Jul 22
KC HRW WHEAT Mar 28	@KW8H	784'4	798'0	798'0	793'6	793'6	15'6	800'2s	1:15P Jul 22
KC HRW WHEAT May 28	@KW8K	780'2					14'0	794'2s	1:15P Jul 22
KC HRW WHEAT Jul 28	@KW8N	753'4	755'0	755'0	755'0	755'0	13'2	766'6s	1:15P Jul 22
KC HRW WHEAT Sep 28	@KW8U	750'0	750'0	750'0	750'0	750'0	13'2	763'2s	1:15P Jul 22
KC HRW WHEAT Dec 28	@KW8Z	761'6					13'2	775'0s	1:15P Jul 22
KC HRW WHEAT Mar 29	@KW9H	770'2					13'2	783'4s	1:15P Jul 22
KC HRW WHEAT May 29	@KW9K	766'0					13'2	779'2s	1:15P Jul 22
KC HRW WHEAT Jul 29	@KW9N	739'0					13'2	752'2s	1:15P Jul 22
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.0425	7.0275	7.3500	7.0050	7.2850	0.2475	7.2900s	1:30P Jul 22
HARD RED SPR... Dec 26	@MW6Z	7.2825	7.2625	7.5375	7.2625	7.5275	0.2425	7.5250s	1:30P Jul 22
HARD RED SPR... Mar 27	@MW7H	7.4650	7.4425	7.7050	7.4425	7.6925	0.2250	7.6900s	1:30P Jul 22
HARD RED SPR... May 27	@MW7K	7.5625	7.5600	7.7875	7.5375	7.7750	0.2075	7.7700s	1:30P Jul 22
HARD RED SPR... Jul 27	@MW7N	7.5950	7.5975	7.7825	7.5575	7.7625	0.1625	7.7575s	1:30P Jul 22
HARD RED SPR... Sep 27	@MW7U	7.5275	7.5000	7.5975	7.5000	7.5850	0.0625	7.5900s	1:30P Jul 22
HARD RED SPR... Dec 27	@MW7Z	7.5075	7.4975	7.6000	7.4975	7.5325	0.0425	7.5500s	1:30P Jul 22
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:	706'2
Change:	27'6
Bid:	705'4
Ask:	705'4
Today's High:	708'2
Today's Low:	678'0
Volume:	96,201
Open:	678'4
Settle:	705'6s
Prev:	678'0
Contract High:
Contract Low:
Updated:	Jul-22-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger

Editorial Staff –

Posted at Wednesday, July 22, 2026 9:47AM CDT

@W6U

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