Home
Futures Markets
Weather
Headline News
Market News
About Us
Contact Us/Open An Account
Educational Materials
The Bump Report
Latest Bump Report
USDA Reports
USDA Supply & Demand
Links
Research
ACH Form
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 26
@W6K
616'2
618'0
622'6
601'2
603'6
-12'4
616'2
7:33A Apr 01
WHEAT
Jul 26
@W6N
626'4
628'0
633'0
612'2
614'2
-12'2
626'4
7:32A Apr 01
WHEAT
Sep 26
@W6U
638'2
640'2
644'4
624'6
626'4
-11'6
638'2
7:33A Apr 01
WHEAT
Dec 26
@W6Z
654'4
656'4
660'4
641'4
643'0
-11'4
654'4
7:32A Apr 01
WHEAT
Mar 27
@W7H
666'6
667'4
672'2
654'4
655'2
-11'4
666'6
7:33A Apr 01
WHEAT
May 27
@W7K
670'6
673'2
674'2
659'4
660'0
-10'6
670'6
6:04A Apr 01
WHEAT
Jul 27
@W7N
659'6
661'0
665'2
648'2
648'2
-11'4
659'6
7:33A Apr 01
WHEAT
Sep 27
@W7U
662'4
662'6
0'0
662'4
1:15P Mar 31
WHEAT
Dec 27
@W7Z
671'2
680'0
0'0
671'2
1:15P Mar 31
WHEAT
Mar 28
@W8H
677'0
676'2
0'0
677'0
1:15P Mar 31
WHEAT
May 28
@W8K
674'4
660'0
0'0
674'4
1:15P Mar 31
WHEAT
Jul 28
@W8N
664'6
665'0
0'0
664'6
1:15P Mar 31
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
635'4
636'0
643'0
618'0
620'4
-15'0
635'4
7:33A Apr 01
KC HRW WHEAT
Jul 26
@KW6N
648'6
649'2
656'0
632'2
634'4
-14'2
648'6
7:33A Apr 01
KC HRW WHEAT
Sep 26
@KW6U
661'6
662'0
667'6
645'6
647'6
-14'0
661'6
7:33A Apr 01
KC HRW WHEAT
Dec 26
@KW6Z
678'0
684'0
684'0
662'4
664'2
-13'6
678'0
7:33A Apr 01
KC HRW WHEAT
Mar 27
@KW7H
689'2
690'0
692'6
674'2
675'2
-14'0
689'2
7:33A Apr 01
KC HRW WHEAT
May 27
@KW7K
688'0
695'0
695'0
692'0
692'0
4'6
692'6
s
1:15P Mar 31
KC HRW WHEAT
Jul 27
@KW7N
681'6
677'2
677'2
668'4
669'0
-12'6
681'6
5:30A Apr 01
KC HRW WHEAT
Sep 27
@KW7U
680'2
689'2
690'0
689'2
690'0
3'0
683'2
s
1:15P Mar 31
KC HRW WHEAT
Dec 27
@KW7Z
689'4
700'0
701'0
689'4
689'4
0'2
689'6
s
1:15P Mar 31
KC HRW WHEAT
Mar 28
@KW8H
695'2
675'2
-1'0
694'2
s
1:15P Mar 31
KC HRW WHEAT
May 28
@KW8K
695'4
-1'0
694'4
s
1:15P Mar 31
KC HRW WHEAT
Jul 28
@KW8N
675'4
-1'0
674'4
s
1:15P Mar 31
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.5850
6.5725
6.6125
6.4800
6.4950
-0.0900
6.5850
7:20A Apr 01
HARD RED SPR...
Jul 26
@MW6N
6.7275
6.7000
6.7475
6.6200
6.6350
-0.0925
6.7275
7:20A Apr 01
HARD RED SPR...
Sep 26
@MW6U
6.8825
6.8500
6.8950
6.7050
6.7700
-0.1125
6.8825
6:53A Apr 01
HARD RED SPR...
Dec 26
@MW6Z
6.9925
6.9800
7.0000
6.8700
6.8700
-0.1225
6.9925
6:35A Apr 01
HARD RED SPR...
Mar 27
@MW7H
7.0775
7.0600
7.0775
6.9625
6.9825
-0.0950
7.0775
6:35A Apr 01
HARD RED SPR...
May 27
@MW7K
7.0300
7.0300
0.0625
7.0925
s
1:30P Mar 31
HARD RED SPR...
Jul 27
@MW7N
7.0300
6.9000
0.0775
7.1075
s
1:30P Mar 31
HARD RED SPR...
Sep 27
@MW7U
HARD RED SPR...
Dec 27
@MW7Z
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:
603'6
Change:
-12'4
Bid:
603'4
Ask:
604'0
Today's High:
622'6
Today's Low:
601'2
Volume:
101,061
Open:
618'0
Settle:
616'2
Prev:
616'2
Contract High:
Contract Low:
Updated:
Apr-01-2026
7:33:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Up $2 Per Ton
Editorial Staff
–
Posted at Friday, March 27, 2026 11:59AM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation. For full disclaimer
click here