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
646'2
640'0
641'0
636'2
638'4
-7'6
646'2
2:07A May 26
WHEAT
Sep 26
@W6U
659'2
653'4
654'4
649'6
652'0
-7'2
659'2
2:06A May 26
WHEAT
Dec 26
@W6Z
679'0
673'0
674'4
670'0
671'4
-7'4
679'0
2:04A May 26
WHEAT
Mar 27
@W7H
695'0
688'6
691'0
686'2
688'2
-6'6
695'0
2:06A May 26
WHEAT
May 27
@W7K
703'0
695'4
699'0
694'4
694'6
-8'2
703'0
2:02A May 26
WHEAT
Jul 27
@W7N
704'4
700'6
700'6
696'0
697'6
-6'6
704'4
1:28A May 26
WHEAT
Sep 27
@W7U
710'6
707'6
707'6
704'0
706'4
-4'2
710'6
7:05P May 25
WHEAT
Dec 27
@W7Z
722'2
721'6
0'0
722'2
1:15P May 22
WHEAT
Mar 28
@W8H
728'6
727'6
0'0
728'6
1:15P May 22
WHEAT
May 28
@W8K
727'4
733'4
0'0
727'4
1:15P May 22
WHEAT
Jul 28
@W8N
703'0
707'0
0'0
703'0
1:15P May 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
682'0
677'0
678'6
672'2
676'6
-5'2
682'0
2:06A May 26
KC HRW WHEAT
Sep 26
@KW6U
693'2
688'0
690'2
683'6
688'2
-5'0
693'2
2:06A May 26
KC HRW WHEAT
Dec 26
@KW6Z
709'0
703'0
705'6
699'6
703'6
-5'2
709'0
2:05A May 26
KC HRW WHEAT
Mar 27
@KW7H
720'4
714'4
717'4
711'6
714'4
-6'0
720'4
2:02A May 26
KC HRW WHEAT
May 27
@KW7K
726'2
721'6
722'6
718'2
719'6
-6'4
726'2
2:02A May 26
KC HRW WHEAT
Jul 27
@KW7N
725'4
718'4
721'6
716'2
721'6
-3'6
725'4
12:55A May 26
KC HRW WHEAT
Sep 27
@KW7U
731'4
728'4
728'4
726'0
726'0
-5'4
731'4
2:02A May 26
KC HRW WHEAT
Dec 27
@KW7Z
741'0
750'0
0'2
741'2
s
1:15P May 22
KC HRW WHEAT
Mar 28
@KW8H
745'6
765'0
1'0
746'6
s
1:15P May 22
KC HRW WHEAT
May 28
@KW8K
732'6
1'0
733'6
s
1:15P May 22
KC HRW WHEAT
Jul 28
@KW8N
700'6
705'0
1'0
701'6
s
1:15P May 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
6.8950
6.8700
6.8800
6.8400
6.8500
-0.0450
6.8950
2:03A May 26
HARD RED SPR...
Sep 26
@MW6U
7.1025
7.0875
7.0875
7.0425
7.0600
-0.0425
7.1025
12:44A May 26
HARD RED SPR...
Dec 26
@MW6Z
7.2750
7.2525
7.2550
7.2275
7.2350
-0.0400
7.2750
12:44A May 26
HARD RED SPR...
Mar 27
@MW7H
7.4050
7.3900
7.3950
7.3700
7.3775
-0.0275
7.4050
12:44A May 26
HARD RED SPR...
May 27
@MW7K
7.4350
7.3925
7.3925
7.3925
7.3925
-0.0425
7.4350
7:02P May 25
HARD RED SPR...
Jul 27
@MW7N
7.4950
7.4400
7.4725
7.4200
7.4200
-0.0600
7.4350
s
1:30P May 22
HARD RED SPR...
Sep 27
@MW7U
7.2500
7.3325
0.0500
7.3000
s
1:30P May 22
HARD RED SPR...
Dec 27
@MW7Z
7.2875
7.3200
-0.0375
7.2500
s
1:30P May 22
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:
638'4
Change:
-7'6
Bid:
638'2
Ask:
638'6
Today's High:
641'0
Today's Low:
636'2
Volume:
52,389
Open:
640'0
Settle:
646'2
Prev:
646'2
Contract High:
Contract Low:
Updated:
May-26-2026
2:07:00AM
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