Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 26
@W6K
595'2
595'6
600'4
588'0
594'0
-1'2
595'2
10:59A Apr 07
WHEAT
Jul 26
@W6N
606'4
607'6
611'4
599'2
604'6
-1'6
606'4
10:59A Apr 07
WHEAT
Sep 26
@W6U
619'6
620'2
624'4
612'6
617'6
-2'0
619'6
10:59A Apr 07
WHEAT
Dec 26
@W6Z
637'4
638'0
642'0
630'6
635'2
-2'2
637'4
10:59A Apr 07
WHEAT
Mar 27
@W7H
652'0
651'0
656'2
645'4
649'6
-2'2
652'0
10:56A Apr 07
WHEAT
May 27
@W7K
658'2
657'0
662'2
651'6
657'0
-1'2
658'2
9:39A Apr 07
WHEAT
Jul 27
@W7N
651'6
650'6
657'4
648'6
651'6
0'0
651'6
10:59A Apr 07
WHEAT
Sep 27
@W7U
656'2
655'4
656'2
655'0
655'4
-0'6
656'2
1:39A Apr 07
WHEAT
Dec 27
@W7Z
667'4
670'0
670'0
670'0
670'0
2'4
667'4
10:22A Apr 07
WHEAT
Mar 28
@W8H
674'0
676'2
0'0
674'0
1:15P Apr 06
WHEAT
May 28
@W8K
671'4
660'0
0'0
671'4
1:15P Apr 06
WHEAT
Jul 28
@W8N
661'6
665'0
0'0
661'6
1:15P Apr 06
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
608'2
612'0
613'0
599'2
604'0
-4'2
608'2
10:59A Apr 07
KC HRW WHEAT
Jul 26
@KW6N
623'6
625'6
628'2
614'6
619'4
-4'2
623'6
10:59A Apr 07
KC HRW WHEAT
Sep 26
@KW6U
638'0
641'0
642'4
629'2
633'6
-4'2
638'0
10:59A Apr 07
KC HRW WHEAT
Dec 26
@KW6Z
657'2
661'0
661'2
649'2
652'2
-5'0
657'2
10:56A Apr 07
KC HRW WHEAT
Mar 27
@KW7H
671'2
675'0
675'4
663'2
666'4
-4'6
671'2
10:56A Apr 07
KC HRW WHEAT
May 27
@KW7K
677'0
680'0
680'0
673'2
673'2
-3'6
677'0
10:53A Apr 07
KC HRW WHEAT
Jul 27
@KW7N
670'0
666'2
666'2
666'2
666'2
-3'6
670'0
8:30A Apr 07
KC HRW WHEAT
Sep 27
@KW7U
672'6
671'4
1'0
673'6
s
1:15P Apr 06
KC HRW WHEAT
Dec 27
@KW7Z
680'2
689'4
2'2
682'4
s
1:15P Apr 06
KC HRW WHEAT
Mar 28
@KW8H
685'4
675'2
2'4
688'0
s
1:15P Apr 06
KC HRW WHEAT
May 28
@KW8K
685'6
2'4
688'2
s
1:15P Apr 06
KC HRW WHEAT
Jul 28
@KW8N
665'6
2'4
668'2
s
1:15P Apr 06
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.4450
6.4450
6.4875
6.3800
6.4200
-0.0250
6.4450
10:58A Apr 07
HARD RED SPR...
Jul 26
@MW6N
6.5875
6.5700
6.6300
6.5300
6.5625
-0.0250
6.5875
10:58A Apr 07
HARD RED SPR...
Sep 26
@MW6U
6.7450
6.7400
6.7850
6.6425
6.7175
-0.0275
6.7450
10:57A Apr 07
HARD RED SPR...
Dec 26
@MW6Z
6.8850
6.8625
6.9200
6.7900
6.8575
-0.0275
6.8850
10:57A Apr 07
HARD RED SPR...
Mar 27
@MW7H
6.9900
6.9700
7.0150
6.9300
6.9700
-0.0200
6.9900
10:39A Apr 07
HARD RED SPR...
May 27
@MW7K
7.0300
7.0025
7.0075
7.0025
7.0075
-0.0175
7.0125
s
1:30P Apr 06
HARD RED SPR...
Jul 27
@MW7N
7.0425
6.9000
-0.0125
7.0300
s
1:30P Apr 06
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:
594'0
Change:
-1'2
Bid:
593'6
Ask:
594'0
Today's High:
600'4
Today's Low:
588'0
Volume:
38,108
Open:
595'6
Settle:
595'2
Prev:
595'2
Contract High:
Contract Low:
Updated:
Apr-07-2026
10:59:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff
–
Posted at Monday, April 6, 2026 10:06AM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.