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
583'2
583'0
595'0
581'6
588'6
5'4
583'2
9:36A Jun 09
WHEAT
Sep 26
@W6U
595'6
595'4
606'6
594'2
600'4
4'6
595'6
9:36A Jun 09
WHEAT
Dec 26
@W6Z
613'6
613'2
624'0
612'2
617'6
4'0
613'6
9:36A Jun 09
WHEAT
Mar 27
@W7H
629'6
630'2
639'2
628'4
633'2
3'4
629'6
9:36A Jun 09
WHEAT
May 27
@W7K
639'6
639'4
648'6
639'4
644'0
4'2
639'6
9:31A Jun 09
WHEAT
Jul 27
@W7N
646'0
646'0
654'2
645'0
650'0
4'0
646'0
9:31A Jun 09
WHEAT
Sep 27
@W7U
657'0
657'0
665'0
657'0
661'0
4'0
657'0
9:11A Jun 09
WHEAT
Dec 27
@W7Z
672'0
672'2
679'0
672'2
677'0
5'0
672'0
8:42A Jun 09
WHEAT
Mar 28
@W8H
682'6
686'4
686'4
686'4
686'4
3'6
682'6
8:30A Jun 09
WHEAT
May 28
@W8K
685'4
684'0
0'0
685'4
1:15P Jun 08
WHEAT
Jul 28
@W8N
670'0
683'0
0'0
670'0
1:15P Jun 08
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
629'6
630'0
643'6
626'0
637'4
7'6
629'6
9:36A Jun 09
KC HRW WHEAT
Sep 26
@KW6U
639'6
640'0
653'0
636'2
647'0
7'2
639'6
9:36A Jun 09
KC HRW WHEAT
Dec 26
@KW6Z
654'2
654'2
667'0
651'2
661'2
7'0
654'2
9:36A Jun 09
KC HRW WHEAT
Mar 27
@KW7H
666'0
665'2
678'0
663'6
673'0
7'0
666'0
9:36A Jun 09
KC HRW WHEAT
May 27
@KW7K
674'0
674'0
685'0
671'6
681'0
7'0
674'0
9:36A Jun 09
KC HRW WHEAT
Jul 27
@KW7N
677'0
675'6
687'0
675'6
684'4
7'4
677'0
9:36A Jun 09
KC HRW WHEAT
Sep 27
@KW7U
685'4
690'6
693'4
690'6
693'4
8'0
685'4
8:39A Jun 09
KC HRW WHEAT
Dec 27
@KW7Z
698'0
700'0
700'0
700'0
700'0
2'0
698'0
2:01A Jun 09
KC HRW WHEAT
Mar 28
@KW8H
704'2
715'0
2'2
706'4
s
1:15P Jun 08
KC HRW WHEAT
May 28
@KW8K
701'4
3'6
705'2
s
1:15P Jun 08
KC HRW WHEAT
Jul 28
@KW8N
675'6
693'0
3'6
679'4
s
1:15P Jun 08
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.1950
6.1750
6.2575
6.1750
6.2200
0.0250
6.1950
9:36A Jun 09
HARD RED SPR...
Sep 26
@MW6U
6.4500
6.4400
6.5175
6.4375
6.4800
0.0300
6.4500
9:34A Jun 09
HARD RED SPR...
Dec 26
@MW6Z
6.6650
6.6725
6.7475
6.6600
6.7100
0.0450
6.6650
9:36A Jun 09
HARD RED SPR...
Mar 27
@MW7H
6.8500
6.8500
6.9075
6.8300
6.8850
0.0350
6.8500
9:33A Jun 09
HARD RED SPR...
May 27
@MW7K
6.9450
6.8950
6.9925
6.8950
6.9925
0.0475
6.9450
9:14A Jun 09
HARD RED SPR...
Jul 27
@MW7N
7.0100
6.9600
7.0525
6.9600
7.0525
0.0425
7.0100
9:14A Jun 09
HARD RED SPR...
Sep 27
@MW7U
6.9800
7.0000
7.0000
6.9625
6.9625
-0.0250
6.9550
s
1:30P Jun 08
HARD RED SPR...
Dec 27
@MW7Z
7.0300
6.8850
0.0000
7.0300
s
1:30P Jun 08
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:
588'6
Change:
5'4
Bid:
588'4
Ask:
588'6
Today's High:
595'0
Today's Low:
581'6
Volume:
109,897
Open:
583'0
Settle:
583'2
Prev:
583'2
Contract High:
Contract Low:
Updated:
Jun-09-2026
9:36:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Drops
Editorial Staff
–
Posted at Friday, June 5, 2026 12:30PM 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