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	767'0	767'0	767'0	754'6	756'4	-10'4	767'0	7:44P Aug 30
WHEAT Dec 26	@W6Z	784'0	784'0	784'6	770'0	775'6	-8'2	784'0	4:22A Aug 31
WHEAT Mar 27	@W7H	797'6	798'0	798'6	784'4	789'6	-8'0	797'6	4:21A Aug 31
WHEAT May 27	@W7K	802'6	802'6	802'6	790'0	795'2	-7'4	802'6	4:22A Aug 31
WHEAT Jul 27	@W7N	792'2	791'2	792'0	781'0	784'0	-8'2	792'2	4:19A Aug 31
WHEAT Sep 27	@W7U	792'0	790'6	790'6	781'4	784'0	-8'0	792'0	4:20A Aug 31
WHEAT Dec 27	@W7Z	797'0	788'6	793'2	786'2	788'6	-8'2	797'0	4:20A Aug 31
WHEAT Mar 28	@W8H	797'4	792'0	793'6	787'0	793'2	-4'2	797'4	4:06A Aug 31
WHEAT May 28	@W8K	790'6	787'0	787'0	779'2	779'2	-11'4	790'6	12:54A Aug 31
WHEAT Jul 28	@W8N	767'6	758'6	758'6	757'0	757'0	-10'6	767'6	7:07P Aug 30
WHEAT Sep 28	@W8U	772'6				765'0	0'0	772'6	1:15P Aug 28
WHEAT Dec 28	@W8Z	785'4				786'2	0'6	785'4	1:18P Aug 28
WHEAT Mar 29	@W9H	788'6				770'0	0'0	788'6	1:15P Aug 28
WHEAT May 29	@W9K	779'2				752'0	0'0	779'2	1:15P Aug 28
WHEAT Jul 29	@W9N	744'0				738'0	0'0	744'0	1:15P Aug 28
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	827'6	827'2	827'2	827'2	827'2	-0'4	827'6	7:00P Aug 30
KC HRW WHEAT Dec 26	@KW6Z	844'2	846'2	846'2	832'6	836'6	-7'4	844'2	4:22A Aug 31
KC HRW WHEAT Mar 27	@KW7H	856'6	858'0	858'0	845'6	850'0	-6'6	856'6	4:22A Aug 31
KC HRW WHEAT May 27	@KW7K	859'4	860'6	860'6	849'4	853'0	-6'4	859'4	4:19A Aug 31
KC HRW WHEAT Jul 27	@KW7N	845'6	846'4	846'4	837'6	839'6	-6'0	845'6	4:20A Aug 31
KC HRW WHEAT Sep 27	@KW7U	842'0	843'0	843'0	835'2	838'0	-4'0	842'0	4:15A Aug 31
KC HRW WHEAT Dec 27	@KW7Z	844'0	845'0	845'0	837'0	841'2	-2'6	844'0	4:02A Aug 31
KC HRW WHEAT Mar 28	@KW8H	831'6	832'0	841'0	832'0	840'0	6'4	838'2s	1:15P Aug 28
KC HRW WHEAT May 28	@KW8K	819'4					4'0	823'4s	1:15P Aug 28
KC HRW WHEAT Jul 28	@KW8N	780'6	780'0	790'0	780'0	780'0	-1'4	779'2s	1:17P Aug 28
KC HRW WHEAT Sep 28	@KW8U	778'0				750'0	-1'4	776'4s	1:15P Aug 28
KC HRW WHEAT Dec 28	@KW8Z	789'0					-1'4	787'4s	1:15P Aug 28
KC HRW WHEAT Mar 29	@KW9H	797'4					-1'4	796'0s	1:15P Aug 28
KC HRW WHEAT May 29	@KW9K	793'2					-1'4	791'6s	1:15P Aug 28
KC HRW WHEAT Jul 29	@KW9N	766'2					-1'4	764'6s	1:15P Aug 28
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.4525	7.4300	7.4425	7.4025	7.4325	-0.0200	7.4525	9:38P Aug 30
HARD RED SPR... Dec 26	@MW6Z	7.6925	7.6925	7.6925	7.6025	7.6550	-0.0375	7.6925	4:20A Aug 31
HARD RED SPR... Mar 27	@MW7H	7.8775	7.8675	7.8675	7.7975	7.8650	-0.0125	7.8775	3:53A Aug 31
HARD RED SPR... May 27	@MW7K	7.9750	7.9425	7.9425	7.9425	7.9425	-0.0325	7.9750	10:26P Aug 30
HARD RED SPR... Jul 27	@MW7N	7.9000	7.9000	8.0800	7.8300	8.0275	0.1125	8.0125s	1:30P Aug 28
HARD RED SPR... Sep 27	@MW7U	7.7225	7.7200	7.8500	7.6500	7.7925	0.0825	7.8050s	1:30P Aug 28
HARD RED SPR... Dec 27	@MW7Z	7.8000	7.7050	7.9125	7.7000	7.8800	0.0850	7.8850s	1:30P Aug 28
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:	756'4
Change:	-10'4
Bid:	757'6
Ask:	759'0
Today's High:	767'0
Today's Low:	754'6
Volume:	10,298
Open:	767'0
Settle:	767'0
Prev:	767'0
Contract High:
Contract Low:
Updated:	Aug-30-2026 7:44:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Sharply Higher on Average

Editorial Staff –

Posted at Friday, August 28, 2026 12:38PM CDT

@W6U

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