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	706'4	678'0	703'6	25'6	678'0	10:26A Jul 22
WHEAT Dec 26	@W6Z	696'0	696'0	723'4	695'2	720'4	24'4	696'0	10:26A Jul 22
WHEAT Mar 27	@W7H	711'4	711'6	738'2	711'0	735'0	23'4	711'4	10:26A Jul 22
WHEAT May 27	@W7K	718'6	719'6	743'4	717'6	740'2	21'4	718'6	10:25A Jul 22
WHEAT Jul 27	@W7N	717'4	717'0	738'0	716'6	735'0	17'4	717'4	10:24A Jul 22
WHEAT Sep 27	@W7U	724'0	724'0	740'6	722'6	738'4	14'4	724'0	10:23A Jul 22
WHEAT Dec 27	@W7Z	735'2	735'2	749'0	734'0	746'6	11'4	735'2	10:22A Jul 22
WHEAT Mar 28	@W8H	742'2	748'0	750'6	747'0	750'6	8'4	742'2	9:01A Jul 22
WHEAT May 28	@W8K	739'2	738'6	738'6	738'6	738'6	-0'4	739'2	1:37A Jul 22
WHEAT Jul 28	@W8N	717'6	720'0	734'0	720'0	725'0	7'2	717'6	10:24A Jul 22
WHEAT Sep 28	@W8U	724'0	740'6	741'0	740'6	741'0	17'0	724'0	9:58A Jul 22
WHEAT Dec 28	@W8Z	736'4	742'0	750'6	742'0	750'6	14'2	736'4	9:44A Jul 22
WHEAT Mar 29	@W9H	747'2					0'0	747'2	1:15P Jul 21
WHEAT May 29	@W9K	749'4					0'0	749'4	1:15P Jul 21
WHEAT Jul 29	@W9N	731'4				726'0	0'0	731'4	1:15P Jul 21
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	764'4	732'4	763'6	30'6	733'0	10:26A Jul 22
KC HRW WHEAT Dec 26	@KW6Z	749'4	749'2	780'0	748'4	779'2	29'6	749'4	10:25A Jul 22
KC HRW WHEAT Mar 27	@KW7H	762'2	762'6	791'6	761'4	791'2	29'0	762'2	10:26A Jul 22
KC HRW WHEAT May 27	@KW7K	768'2	767'0	796'0	767'0	795'0	26'6	768'2	10:25A Jul 22
KC HRW WHEAT Jul 27	@KW7N	766'0	765'0	790'0	764'4	787'6	21'6	766'0	10:25A Jul 22
KC HRW WHEAT Sep 27	@KW7U	770'6	767'2	790'4	767'2	788'4	17'6	770'6	10:24A Jul 22
KC HRW WHEAT Dec 27	@KW7Z	780'0	780'0	798'0	780'0	795'2	15'2	780'0	10:00A Jul 22
KC HRW WHEAT Mar 28	@KW8H	772'2	774'4	774'4	774'4	774'4	12'2	784'4s	1:15P Jul 21
KC HRW WHEAT May 28	@KW8K	767'6					12'4	780'2s	1:15P Jul 21
KC HRW WHEAT Jul 28	@KW8N	753'4	755'0	755'0	755'0	755'0	1'4	753'4	5:07A Jul 22
KC HRW WHEAT Sep 28	@KW8U	750'0	750'0	750'0	750'0	750'0	0'0	750'0	8:53A Jul 22
KC HRW WHEAT Dec 28	@KW8Z	759'2					2'4	761'6s	1:15P Jul 21
KC HRW WHEAT Mar 29	@KW9H	767'6					2'4	770'2s	1:15P Jul 21
KC HRW WHEAT May 29	@KW9K	763'4					2'4	766'0s	1:15P Jul 21
KC HRW WHEAT Jul 29	@KW9N	736'4					2'4	739'0s	1:15P Jul 21
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	7.2625	7.0050	7.2450	0.2025	7.0425	10:26A Jul 22
HARD RED SPR... Dec 26	@MW6Z	7.2825	7.2625	7.5050	7.2625	7.4900	0.2075	7.2825	10:26A Jul 22
HARD RED SPR... Mar 27	@MW7H	7.4650	7.4425	7.6700	7.4425	7.6600	0.1950	7.4650	10:26A Jul 22
HARD RED SPR... May 27	@MW7K	7.5625	7.5600	7.7500	7.5375	7.7275	0.1650	7.5625	10:26A Jul 22
HARD RED SPR... Jul 27	@MW7N	7.5950	7.5975	7.7450	7.5575	7.7325	0.1375	7.5950	10:24A Jul 22
HARD RED SPR... Sep 27	@MW7U	7.5275	7.5000	7.5925	7.5000	7.5750	0.0475	7.5275	10:24A Jul 22
HARD RED SPR... Dec 27	@MW7Z	7.5075	7.4975	7.6000	7.4975	7.5500	0.0425	7.5075	10:09A 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:	703'6
Change:	25'6
Bid:	703'6
Ask:	704'0
Today's High:	706'4
Today's Low:	678'0
Volume:	61,002
Open:	678'4
Settle:	678'0
Prev:	678'0
Contract High:
Contract Low:
Updated:	Jul-22-2026 10:26:00AM
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.