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 May 26	@W6K	601'6				595'2	0'0	601'6	1:15P May 07
WHEAT Jul 26	@W6N	612'2	613'2	616'0	611'0	613'2	1'0	612'2	11:21P May 07
WHEAT Sep 26	@W6U	627'2	628'0	631'0	626'2	628'2	1'0	627'2	11:19P May 07
WHEAT Dec 26	@W6Z	648'2	649'4	652'0	647'2	649'0	0'6	648'2	11:19P May 07
WHEAT Mar 27	@W7H	666'4	669'2	670'0	665'4	667'2	0'6	666'4	11:20P May 07
WHEAT May 27	@W7K	675'2	677'2	677'4	674'2	674'2	-1'0	675'2	10:48P May 07
WHEAT Jul 27	@W7N	675'6	676'6	676'6	675'0	675'0	-0'6	675'6	10:02P May 07
WHEAT Sep 27	@W7U	684'0				681'4	0'0	684'0	1:15P May 07
WHEAT Dec 27	@W7Z	698'4				696'4	0'0	698'4	1:15P May 07
WHEAT Mar 28	@W8H	708'0				728'0	0'0	708'0	1:15P May 07
WHEAT May 28	@W8K	701'2				725'2	0'0	701'2	1:15P May 07
WHEAT Jul 28	@W8N	671'2				685'0	0'0	671'2	1:15P May 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	675'6	657'4	657'4	653'4	653'4	-21'0	654'6s	1:15P May 07
KC HRW WHEAT Jul 26	@KW6N	667'2	668'6	672'4	667'0	669'2	2'0	667'2	11:22P May 07
KC HRW WHEAT Sep 26	@KW6U	678'6	679'6	683'6	678'0	680'2	1'4	678'6	11:22P May 07
KC HRW WHEAT Dec 26	@KW6Z	693'2	695'0	697'6	692'2	693'6	0'4	693'2	11:15P May 07
KC HRW WHEAT Mar 27	@KW7H	704'0	705'6	708'6	704'4	705'2	1'2	704'0	9:54P May 07
KC HRW WHEAT May 27	@KW7K	708'6	711'6	713'4	709'2	712'0	3'2	708'6	9:36P May 07
KC HRW WHEAT Jul 27	@KW7N	727'2	730'0	730'0	704'2	706'0	-20'0	707'2s	1:17P May 07
KC HRW WHEAT Sep 27	@KW7U	711'6	713'0	713'0	713'0	713'0	1'2	711'6	7:00P May 07
KC HRW WHEAT Dec 27	@KW7Z	740'2	736'0	736'0	716'0	716'0	-20'4	719'6s	1:15P May 07
KC HRW WHEAT Mar 28	@KW8H	744'4				734'4	-21'0	723'4s	1:15P May 07
KC HRW WHEAT May 28	@KW8K	730'4					-21'0	709'4s	1:15P May 07
KC HRW WHEAT Jul 28	@KW8N	687'2				686'0	-21'0	666'2s	1:15P May 07
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.8375	6.7725	6.8125	6.7100	6.7175	-0.1950	6.6425s	1:30P May 07
HARD RED SPR... Jul 26	@MW6N	6.7375	6.7425	6.8175	6.7300	6.7425	0.0050	6.7375	11:00P May 07
HARD RED SPR... Sep 26	@MW6U	6.9400	6.9600	7.0700	6.9400	6.9500	0.0100	6.9400	11:22P May 07
HARD RED SPR... Dec 26	@MW6Z	7.1225	7.1225	7.1500	7.1200	7.1500	0.0275	7.1225	8:35P May 07
HARD RED SPR... Mar 27	@MW7H	7.2600	7.2600	7.2750	7.2525	7.2750	0.0150	7.2600	7:01P May 07
HARD RED SPR... May 27	@MW7K	7.4225	7.3125	7.3400	7.3125	7.3400	-0.1350	7.2875s	1:30P May 07
HARD RED SPR... Jul 27	@MW7N	7.3075	7.2300	7.2575	7.2300	7.2500	-0.0775	7.2300s	1:30P May 07
HARD RED SPR... Sep 27	@MW7U	7.1350	7.0000	7.0000	7.0000	7.0000	-0.1350	7.0000s	1:30P May 07
HARD RED SPR... Dec 27	@MW7Z	7.1150				7.1475	-0.0425	7.0725s	1:30P May 07
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 (@W6K)
Exchange:	CBOT
Last Trade:	595'2
Change:	0'0
Bid:	601'4
Ask:	604'2
Today's High:
Today's Low:
Volume:	56
Open:
Settle:	601'6
Prev:	601'6
Contract High:
Contract Low:
Updated:	May-07-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

Editorial Staff –

Posted at Monday, May 4, 2026 12:37PM CDT

@W6K

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