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	764'0	775'2	775'6	751'2	755'6	-8'2	764'0	8:35A Sep 02
WHEAT Dec 26	@W6Z	782'4	782'2	792'4	764'4	786'0	3'4	782'4	9:32A Sep 02
WHEAT Mar 27	@W7H	797'4	797'4	807'0	780'4	801'6	4'2	797'4	9:32A Sep 02
WHEAT May 27	@W7K	803'2	802'6	812'2	786'6	808'0	4'6	803'2	9:32A Sep 02
WHEAT Jul 27	@W7N	794'6	793'0	800'6	778'4	797'2	2'4	794'6	9:32A Sep 02
WHEAT Sep 27	@W7U	794'6	793'6	800'0	779'0	796'6	2'0	794'6	9:32A Sep 02
WHEAT Dec 27	@W7Z	799'4	801'2	803'4	784'0	801'0	1'4	799'4	9:31A Sep 02
WHEAT Mar 28	@W8H	799'6	801'6	802'0	790'0	796'2	-3'4	799'6	9:08A Sep 02
WHEAT May 28	@W8K	792'2	785'2	785'6	785'2	785'6	-6'4	792'2	8:54A Sep 02
WHEAT Jul 28	@W8N	768'2	764'0	770'0	759'0	768'0	-0'2	768'2	9:32A Sep 02
WHEAT Sep 28	@W8U	772'6				769'6	0'0	772'6	1:15P Sep 01
WHEAT Dec 28	@W8Z	784'0	777'4	780'0	777'4	779'0	-5'0	784'0	9:04A Sep 02
WHEAT Mar 29	@W9H	788'0				770'0	0'0	788'0	1:15P Sep 01
WHEAT May 29	@W9K	778'4				752'0	0'0	778'4	1:15P Sep 01
WHEAT Jul 29	@W9N	743'2				744'0	0'0	743'2	1:15P Sep 01
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	820'2	836'4	836'6	836'0	836'6	5'4	825'6s	1:15P Sep 01
KC HRW WHEAT Dec 26	@KW6Z	845'2	845'0	850'6	825'0	848'2	3'0	845'2	9:32A Sep 02
KC HRW WHEAT Mar 27	@KW7H	858'4	858'0	863'4	838'2	861'2	2'6	858'4	9:32A Sep 02
KC HRW WHEAT May 27	@KW7K	862'0	859'4	866'4	842'2	865'2	3'2	862'0	9:32A Sep 02
KC HRW WHEAT Jul 27	@KW7N	850'0	846'2	852'6	831'0	852'4	2'4	850'0	9:32A Sep 02
KC HRW WHEAT Sep 27	@KW7U	846'4	846'0	848'6	828'4	848'0	1'4	846'4	9:32A Sep 02
KC HRW WHEAT Dec 27	@KW7Z	848'2	847'4	847'4	832'0	847'2	-1'0	848'2	9:22A Sep 02
KC HRW WHEAT Mar 28	@KW8H	841'6	845'0	845'0	838'0	843'4	1'4	843'2s	1:15P Sep 01
KC HRW WHEAT May 28	@KW8K	828'2					-0'2	828'0s	1:15P Sep 01
KC HRW WHEAT Jul 28	@KW8N	790'2	790'2	790'2	785'0	785'0	-3'2	787'0s	1:15P Sep 01
KC HRW WHEAT Sep 28	@KW8U	779'6	780'0	780'0	780'0	780'0	-3'2	776'4s	1:15P Sep 01
KC HRW WHEAT Dec 28	@KW8Z	791'2					-4'2	787'0s	1:15P Sep 01
KC HRW WHEAT Mar 29	@KW9H	799'6					-4'2	795'4s	1:15P Sep 01
KC HRW WHEAT May 29	@KW9K	795'4					-4'2	791'2s	1:15P Sep 01
KC HRW WHEAT Jul 29	@KW9N	759'6					-4'2	755'4s	1:15P Sep 01
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.5550	7.5450	7.5450	7.5200	7.5200	-0.0350	7.5550	9:23A Sep 02
HARD RED SPR... Dec 26	@MW6Z	7.7675	7.7600	7.7825	7.6175	7.7825	0.0150	7.7675	9:32A Sep 02
HARD RED SPR... Mar 27	@MW7H	7.9425	7.9125	7.9550	7.8025	7.9550	0.0125	7.9425	9:32A Sep 02
HARD RED SPR... May 27	@MW7K	8.0400	8.0050	8.0425	7.9925	8.0400	0.0000	8.0400	9:27A Sep 02
HARD RED SPR... Jul 27	@MW7N	8.0575	8.0150	8.0600	7.9975	8.0575	0.0000	8.0575	9:27A Sep 02
HARD RED SPR... Sep 27	@MW7U	7.8825	7.8500	7.8900	7.8400	7.8900	0.0075	7.8825	9:32A Sep 02
HARD RED SPR... Dec 27	@MW7Z	7.8550	7.8500	7.9450	7.8150	7.9325	0.0775	7.9325s	1:30P Sep 01
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:	755'6
Change:	-8'2
Bid:	766'2
Ask:	767'6
Today's High:	775'6
Today's Low:	751'2
Volume:	149
Open:	775'2
Settle:	764'0
Prev:	764'0
Contract High:
Contract Low:
Updated:	Sep-02-2026 8:35:00AM
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.