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	652'6	653'2	665'0	645'4	653'2	0'0	652'6s	1:19P Aug 13
WHEAT Dec 26	@W6Z	669'6	670'0	681'2	661'6	668'4	-1'4	668'2s	1:19P Aug 13
WHEAT Mar 27	@W7H	686'0	685'4	696'6	678'4	685'2	-0'6	685'2s	1:19P Aug 13
WHEAT May 27	@W7K	693'0	693'0	703'0	685'4	692'6	-0'4	692'4s	1:19P Aug 13
WHEAT Jul 27	@W7N	692'6	692'4	701'4	685'6	693'0	-0'2	692'4s	1:19P Aug 13
WHEAT Sep 27	@W7U	700'6	701'0	708'2	693'6	701'0	-0'4	700'2s	1:19P Aug 13
WHEAT Dec 27	@W7Z	713'6	713'4	719'6	707'0	713'2	-0'4	713'2s	1:15P Aug 13
WHEAT Mar 28	@W8H	722'4				722'2	-0'6	721'6s	1:15P Aug 13
WHEAT May 28	@W8K	722'6	725'2	725'2	721'6	721'6	-1'0	721'6s	1:15P Aug 13
WHEAT Jul 28	@W8N	708'0	710'0	710'0	704'0	704'0	-1'2	706'6s	1:15P Aug 13
WHEAT Sep 28	@W8U	713'4				696'2	-1'2	712'2s	1:15P Aug 13
WHEAT Dec 28	@W8Z	725'2				709'0	-2'2	723'0s	1:15P Aug 13
WHEAT Mar 29	@W9H	736'0					-2'2	733'6s	1:15P Aug 13
WHEAT May 29	@W9K	726'4					-2'2	724'2s	1:15P Aug 13
WHEAT Jul 29	@W9N	712'6				726'0	-2'2	710'4s	1:15P Aug 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	720'6	721'0	735'4	713'6	721'0	-0'2	720'4s	1:19P Aug 13
KC HRW WHEAT Dec 26	@KW6Z	737'6	737'6	752'2	729'6	734'6	-3'0	734'6s	1:19P Aug 13
KC HRW WHEAT Mar 27	@KW7H	750'6	750'2	764'6	743'2	748'2	-2'0	748'6s	1:19P Aug 13
KC HRW WHEAT May 27	@KW7K	757'0	756'4	770'0	749'4	755'2	-1'4	755'4s	1:19P Aug 13
KC HRW WHEAT Jul 27	@KW7N	755'6	755'0	767'4	749'0	753'6	-1'0	754'6s	1:19P Aug 13
KC HRW WHEAT Sep 27	@KW7U	761'2	762'0	771'0	754'4	759'4	-0'4	760'6s	1:19P Aug 13
KC HRW WHEAT Dec 27	@KW7Z	771'4	772'0	780'0	768'0	769'2	-0'2	771'2s	1:15P Aug 13
KC HRW WHEAT Mar 28	@KW8H	776'6				757'0	0'2	777'0s	1:15P Aug 13
KC HRW WHEAT May 28	@KW8K	773'0					0'0	773'0s	1:15P Aug 13
KC HRW WHEAT Jul 28	@KW8N	751'0	750'0	753'0	750'0	753'0	-2'4	748'4s	1:15P Aug 13
KC HRW WHEAT Sep 28	@KW8U	748'2				750'0	-2'4	745'6s	1:15P Aug 13
KC HRW WHEAT Dec 28	@KW8Z	760'0					-2'4	757'4s	1:15P Aug 13
KC HRW WHEAT Mar 29	@KW9H	768'4					-2'4	766'0s	1:15P Aug 13
KC HRW WHEAT May 29	@KW9K	764'2					-2'4	761'6s	1:15P Aug 13
KC HRW WHEAT Jul 29	@KW9N	737'2					-2'4	734'6s	1:15P Aug 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.7300	6.7075	6.8425	6.6425	6.6775	-0.0375	6.6925s	1:30P Aug 13
HARD RED SPR... Dec 26	@MW6Z	6.9800	6.9800	7.0975	6.9175	6.9275	-0.0425	6.9375s	1:30P Aug 13
HARD RED SPR... Mar 27	@MW7H	7.1625	7.1775	7.2800	7.1000	7.1100	-0.0375	7.1250s	1:30P Aug 13
HARD RED SPR... May 27	@MW7K	7.2750	7.2875	7.3700	7.2300	7.2300	-0.0325	7.2425s	1:30P Aug 13
HARD RED SPR... Jul 27	@MW7N	7.3025	7.3900	7.3900	7.2850	7.3125	0.0150	7.3175s	1:30P Aug 13
HARD RED SPR... Sep 27	@MW7U	7.1425	7.2000	7.3075	7.1900	7.2450	0.1075	7.2500s	1:30P Aug 13
HARD RED SPR... Dec 27	@MW7Z	7.1975	7.3600	7.3600	7.3175	7.3250	0.1150	7.3125s	1:30P Aug 13
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:	653'2
Change:	0'0
Bid:	653'6
Ask:	653'6
Today's High:	665'0
Today's Low:	645'4
Volume:	124,353
Open:	653'2
Settle:	652'6s
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-13-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

Editorial Staff –

Posted at Wednesday, August 12, 2026 5:37PM CDT

@W6U

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