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
628'0
618'0
623'0
0'4
622'4
10:07A May 28
WHEAT
Sep 26
@W6U
635'6
635'0
641'0
631'2
636'0
0'2
635'6
10:07A May 28
WHEAT
Dec 26
@W6Z
655'6
655'4
660'6
651'4
655'2
-0'4
655'6
10:07A May 28
WHEAT
Mar 27
@W7H
673'0
673'4
677'0
668'4
671'6
-1'2
673'0
10:07A May 28
WHEAT
May 27
@W7K
682'4
682'4
686'0
679'0
681'2
-1'2
682'4
10:06A May 28
WHEAT
Jul 27
@W7N
687'4
682'4
690'0
682'4
686'0
-1'4
687'4
10:06A May 28
WHEAT
Sep 27
@W7U
696'0
695'6
695'6
695'0
695'0
-1'0
696'0
8:47A May 28
WHEAT
Dec 27
@W7Z
710'0
711'6
711'6
711'0
711'4
1'4
710'0
8:34A May 28
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
690'0
705'0
690'0
705'0
13'4
691'4
6:14A May 28
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
672'0
662'0
665'4
-4'2
669'6
10:07A May 28
KC HRW WHEAT
Sep 26
@KW6U
681'4
682'0
683'6
673'6
677'4
-4'0
681'4
10:07A May 28
KC HRW WHEAT
Dec 26
@KW6Z
697'2
696'4
699'2
690'0
693'2
-4'0
697'2
10:07A May 28
KC HRW WHEAT
Mar 27
@KW7H
709'4
709'0
711'0
702'6
706'4
-3'0
709'4
10:06A May 28
KC HRW WHEAT
May 27
@KW7K
716'6
710'4
717'4
710'0
713'6
-3'0
716'6
10:06A May 28
KC HRW WHEAT
Jul 27
@KW7N
719'4
717'0
719'4
713'4
716'0
-3'4
719'4
10:05A May 28
KC HRW WHEAT
Sep 27
@KW7U
727'4
723'4
723'4
723'4
723'4
-4'0
727'4
9:49A May 28
KC HRW WHEAT
Dec 27
@KW7Z
740'4
735'0
735'0
735'0
735'0
-5'4
740'4
10:05A May 28
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
703'0
705'0
705'0
705'0
705'0
2'0
703'0
6:14A May 28
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
6.8200
6.7575
6.7875
-0.0200
6.8075
10:07A May 28
HARD RED SPR...
Sep 26
@MW6U
7.0525
7.0550
7.0550
7.0000
7.0250
-0.0275
7.0525
10:07A May 28
HARD RED SPR...
Dec 26
@MW6Z
7.2325
7.2250
7.2325
7.1800
7.1975
-0.0350
7.2325
10:02A May 28
HARD RED SPR...
Mar 27
@MW7H
7.3700
7.3575
7.3575
7.3200
7.3400
-0.0300
7.3700
10:07A May 28
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:
623'0
Change:
0'4
Bid:
623'0
Ask:
623'2
Today's High:
628'0
Today's Low:
618'0
Volume:
73,994
Open:
622'2
Settle:
622'4
Prev:
622'4
Contract High:
Contract Low:
Updated:
May-28-2026
10:07:00AM
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