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
605'0
607'6
612'0
601'2
603'2
-1'6
605'0
4:20A Mar 30
WHEAT
Jul 26
@W6N
616'0
619'0
622'6
612'6
614'2
-1'6
616'0
4:21A Mar 30
WHEAT
Sep 26
@W6U
629'0
632'0
635'4
626'0
627'4
-1'4
629'0
4:19A Mar 30
WHEAT
Dec 26
@W6Z
646'0
649'0
652'0
642'6
644'2
-1'6
646'0
4:19A Mar 30
WHEAT
Mar 27
@W7H
659'2
664'2
665'0
656'2
656'2
-3'0
659'2
4:05A Mar 30
WHEAT
May 27
@W7K
665'0
668'6
670'4
666'2
666'2
1'2
665'0
9:24P Mar 29
WHEAT
Jul 27
@W7N
655'4
655'4
658'6
655'4
656'4
1'0
655'4
9:49P Mar 29
WHEAT
Sep 27
@W7U
659'4
655'0
0'0
659'4
1:15P Mar 27
WHEAT
Dec 27
@W7Z
669'4
673'2
673'4
673'2
673'4
4'0
669'4
9:59P Mar 29
WHEAT
Mar 28
@W8H
675'0
663'4
0'0
675'0
1:15P Mar 27
WHEAT
May 28
@W8K
672'6
660'0
0'0
672'6
1:15P Mar 27
WHEAT
Jul 28
@W8N
663'0
665'0
0'0
663'0
1:15P Mar 27
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
632'6
634'0
639'6
626'2
627'4
-5'2
632'6
4:20A Mar 30
KC HRW WHEAT
Jul 26
@KW6N
647'4
649'4
654'2
640'4
642'0
-5'4
647'4
4:20A Mar 30
KC HRW WHEAT
Sep 26
@KW6U
661'0
662'2
667'4
654'0
655'2
-5'6
661'0
4:19A Mar 30
KC HRW WHEAT
Dec 26
@KW6Z
678'4
680'0
684'0
671'4
672'4
-6'0
678'4
4:19A Mar 30
KC HRW WHEAT
Mar 27
@KW7H
690'2
690'6
696'2
683'6
685'0
-5'2
690'2
4:16A Mar 30
KC HRW WHEAT
May 27
@KW7K
689'0
700'0
700'0
691'4
694'4
5'2
694'2
s
1:18P Mar 27
KC HRW WHEAT
Jul 27
@KW7N
683'6
685'0
685'0
685'0
685'0
1'2
683'6
7:01P Mar 29
KC HRW WHEAT
Sep 27
@KW7U
682'4
690'0
690'0
690'0
690'0
4'0
686'4
s
1:15P Mar 27
KC HRW WHEAT
Dec 27
@KW7Z
691'6
695'4
697'0
695'0
697'0
3'4
695'2
s
1:15P Mar 27
KC HRW WHEAT
Mar 28
@KW8H
698'0
675'2
3'2
701'2
s
1:15P Mar 27
KC HRW WHEAT
May 28
@KW8K
698'2
3'2
701'4
s
1:15P Mar 27
KC HRW WHEAT
Jul 28
@KW8N
678'2
3'2
681'4
s
1:15P Mar 27
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.4825
6.4500
6.5175
6.4500
6.4750
-0.0075
6.4825
3:53A Mar 30
HARD RED SPR...
Jul 26
@MW6N
6.6225
6.5875
6.6800
6.5875
6.5975
-0.0250
6.6225
3:54A Mar 30
HARD RED SPR...
Sep 26
@MW6U
6.7775
6.7675
6.8100
6.7525
6.8025
0.0250
6.7775
8:52P Mar 29
HARD RED SPR...
Dec 26
@MW6Z
6.8975
6.9000
6.9500
6.9000
6.9500
0.0525
6.8975
9:45P Mar 29
HARD RED SPR...
Mar 27
@MW7H
6.9475
6.9200
7.0000
6.9200
6.9725
0.0250
6.9725
s
1:30P Mar 27
HARD RED SPR...
May 27
@MW7K
6.9725
7.0000
7.0000
6.9900
6.9900
0.0175
6.9900
s
1:30P Mar 27
HARD RED SPR...
Jul 27
@MW7N
6.9875
6.9000
0.0175
7.0050
s
1:30P Mar 27
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:
603'0
Change:
-2'0
Bid:
602'6
Ask:
603'0
Today's High:
612'0
Today's Low:
601'2
Volume:
52,792
Open:
607'6
Settle:
605'0
Prev:
605'0
Contract High:
Contract Low:
Updated:
Mar-30-2026
4:22:00AM
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