Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 26
@W6K
580'2
580'0
586'6
579'4
586'6
6'4
580'2
4:51A Apr 09
WHEAT
Jul 26
@W6N
591'2
591'2
597'2
590'4
597'2
6'0
591'2
4:51A Apr 09
WHEAT
Sep 26
@W6U
604'2
604'4
610'0
604'0
609'4
5'2
604'2
4:48A Apr 09
WHEAT
Dec 26
@W6Z
623'0
623'0
628'0
622'0
628'0
5'0
623'0
4:51A Apr 09
WHEAT
Mar 27
@W7H
638'0
640'2
643'0
638'0
642'2
4'2
638'0
4:43A Apr 09
WHEAT
May 27
@W7K
646'0
647'6
649'4
647'6
649'4
3'4
646'0
3:16A Apr 09
WHEAT
Jul 27
@W7N
644'0
645'0
645'0
645'0
645'0
1'0
644'0
7:48P Apr 08
WHEAT
Sep 27
@W7U
649'6
656'6
0'0
649'6
1:15P Apr 08
WHEAT
Dec 27
@W7Z
661'0
661'4
661'4
661'4
661'4
0'4
661'0
7:50P Apr 08
WHEAT
Mar 28
@W8H
667'6
676'2
0'0
667'6
1:15P Apr 08
WHEAT
May 28
@W8K
665'2
660'0
0'0
665'2
1:15P Apr 08
WHEAT
Jul 28
@W8N
649'0
665'0
0'0
649'0
1:15P Apr 08
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
595'2
595'4
602'6
594'4
602'6
7'4
595'2
4:51A Apr 09
KC HRW WHEAT
Jul 26
@KW6N
612'0
612'0
619'0
610'4
619'0
7'0
612'0
4:51A Apr 09
KC HRW WHEAT
Sep 26
@KW6U
626'4
626'4
633'6
625'6
633'6
7'2
626'4
4:51A Apr 09
KC HRW WHEAT
Dec 26
@KW6Z
646'2
645'4
652'4
645'0
652'4
6'2
646'2
4:46A Apr 09
KC HRW WHEAT
Mar 27
@KW7H
661'4
660'6
667'0
660'6
667'0
5'4
661'4
4:42A Apr 09
KC HRW WHEAT
May 27
@KW7K
668'6
669'6
670'0
669'6
670'0
1'2
668'6
12:45A Apr 09
KC HRW WHEAT
Jul 27
@KW7N
665'6
667'4
667'4
665'0
665'0
-0'6
665'6
12:45A Apr 09
KC HRW WHEAT
Sep 27
@KW7U
680'0
674'0
-8'4
671'4
s
1:15P Apr 08
KC HRW WHEAT
Dec 27
@KW7Z
689'2
689'4
-7'4
681'6
s
1:15P Apr 08
KC HRW WHEAT
Mar 28
@KW8H
695'2
675'2
-7'0
688'2
s
1:15P Apr 08
KC HRW WHEAT
May 28
@KW8K
695'4
-7'0
688'4
s
1:15P Apr 08
KC HRW WHEAT
Jul 28
@KW8N
675'4
-7'0
668'4
s
1:15P Apr 08
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.2400
6.2425
6.2875
6.2425
6.2850
0.0450
6.2400
4:18A Apr 09
HARD RED SPR...
Jul 26
@MW6N
6.3875
6.3950
6.4375
6.3950
6.4375
0.0500
6.3875
4:00A Apr 09
HARD RED SPR...
Sep 26
@MW6U
6.5500
6.5500
6.5850
6.5500
6.5850
0.0350
6.5500
1:04A Apr 09
HARD RED SPR...
Dec 26
@MW6Z
6.7075
6.7100
6.7475
6.7100
6.7475
0.0400
6.7075
1:04A Apr 09
HARD RED SPR...
Mar 27
@MW7H
6.8350
6.8400
6.8400
6.8400
6.8400
0.0050
6.8350
7:03P Apr 08
HARD RED SPR...
May 27
@MW7K
7.0000
7.0075
-0.1375
6.8625
s
1:30P Apr 08
HARD RED SPR...
Jul 27
@MW7N
7.0200
6.9000
-0.1175
6.9025
s
1:30P Apr 08
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:
586'6
Change:
6'4
Bid:
586'4
Ask:
586'6
Today's High:
586'6
Today's Low:
579'4
Volume:
103,575
Open:
580'0
Settle:
580'2
Prev:
580'2
Contract High:
Contract Low:
Updated:
Apr-09-2026
4:51:00AM
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
.
Copyright DTN. All rights reserved.
Disclaimer
.