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
Jul 26
@W6N
622'4
622'2
623'6
618'0
619'0
-3'4
622'4
9:30P May 27
WHEAT
Sep 26
@W6U
635'6
635'0
636'6
631'2
632'2
-3'4
635'6
9:30P May 27
WHEAT
Dec 26
@W6Z
655'6
655'4
656'4
651'4
652'2
-3'4
655'6
9:20P May 27
WHEAT
Mar 27
@W7H
673'0
673'4
673'4
668'4
669'4
-3'4
673'0
9:29P May 27
WHEAT
May 27
@W7K
682'4
682'4
682'4
680'4
680'4
-2'0
682'4
8:02P May 27
WHEAT
Jul 27
@W7N
687'4
682'4
682'4
682'4
682'4
-5'0
687'4
8:33P May 27
WHEAT
Sep 27
@W7U
696'0
695'6
695'6
695'6
695'6
-0'2
696'0
7:00P May 27
WHEAT
Dec 27
@W7Z
710'0
706'4
0'0
710'0
1:15P May 27
WHEAT
Mar 28
@W8H
718'0
727'6
0'0
718'0
1:15P May 27
WHEAT
May 28
@W8K
715'6
733'4
0'0
715'6
1:15P May 27
WHEAT
Jul 28
@W8N
691'4
687'0
0'0
691'4
1:15P May 27
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
669'6
670'0
670'2
662'4
663'6
-6'0
669'6
9:30P May 27
KC HRW WHEAT
Sep 26
@KW6U
681'4
682'0
682'0
674'6
676'2
-5'2
681'4
9:27P May 27
KC HRW WHEAT
Dec 26
@KW6Z
697'2
696'4
696'4
690'0
691'4
-5'6
697'2
9:09P May 27
KC HRW WHEAT
Mar 27
@KW7H
709'4
709'0
709'0
703'0
703'0
-6'4
709'4
8:31P May 27
KC HRW WHEAT
May 27
@KW7K
716'6
710'4
710'4
710'4
710'4
-6'2
716'6
8:57P May 27
KC HRW WHEAT
Jul 27
@KW7N
719'4
717'0
717'0
717'0
717'0
-2'4
719'4
7:41P May 27
KC HRW WHEAT
Sep 27
@KW7U
733'4
726'4
727'2
726'4
727'2
-6'0
727'4
s
1:15P May 27
KC HRW WHEAT
Dec 27
@KW7Z
745'2
738'4
741'2
738'4
741'2
-4'6
740'4
s
1:15P May 27
KC HRW WHEAT
Mar 28
@KW8H
750'4
765'0
-2'4
748'0
s
1:15P May 27
KC HRW WHEAT
May 28
@KW8K
737'4
-2'4
735'0
s
1:15P May 27
KC HRW WHEAT
Jul 28
@KW8N
705'4
705'0
-2'4
703'0
s
1:15P May 27
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.8075
6.8075
6.8175
6.7600
6.8000
-0.0075
6.8075
8:32P May 27
HARD RED SPR...
Sep 26
@MW6U
7.0525
7.0550
7.0550
7.0200
7.0275
-0.0250
7.0525
8:33P May 27
HARD RED SPR...
Dec 26
@MW6Z
7.2325
7.2250
7.2325
7.2100
7.2100
-0.0225
7.2325
8:33P May 27
HARD RED SPR...
Mar 27
@MW7H
7.4450
7.4400
7.4975
7.3600
7.3600
-0.0750
7.3700
s
1:30P May 27
HARD RED SPR...
May 27
@MW7K
7.4650
7.5175
7.5175
7.4075
7.4250
-0.0475
7.4175
s
1:30P May 27
HARD RED SPR...
Jul 27
@MW7N
7.4575
7.5000
-0.0450
7.4125
s
1:30P May 27
HARD RED SPR...
Sep 27
@MW7U
7.3225
7.3325
-0.0325
7.2900
s
1:30P May 27
HARD RED SPR...
Dec 27
@MW7Z
7.2600
7.3200
-0.0200
7.2400
s
1:30P May 27
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 (@W6N)
Exchange:
CBOT
Last Trade:
619'0
Change:
-3'4
Bid:
619'0
Ask:
619'2
Today's High:
623'6
Today's Low:
618'0
Volume:
73,994
Open:
622'2
Settle:
622'4
Prev:
622'4
Contract High:
Contract Low:
Updated:
May-27-2026
9:30:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, May 22, 2026 12:47PM CDT
@W6N
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