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
621'4
620'6
650'6
619'2
650'4
29'0
621'4
1:10P Apr 28
WHEAT
Jul 26
@W6N
629'6
629'0
659'4
627'0
659'0
29'2
629'6
1:10P Apr 28
WHEAT
Sep 26
@W6U
642'4
641'6
672'0
639'6
671'4
29'0
642'4
1:10P Apr 28
WHEAT
Dec 26
@W6Z
661'2
660'4
690'0
659'0
689'4
28'2
661'2
1:10P Apr 28
WHEAT
Mar 27
@W7H
677'4
675'6
704'0
675'2
703'4
26'0
677'4
1:09P Apr 28
WHEAT
May 27
@W7K
684'6
682'4
708'4
682'4
707'6
23'0
684'6
1:09P Apr 28
WHEAT
Jul 27
@W7N
681'0
680'0
700'0
677'4
699'2
18'2
681'0
1:09P Apr 28
WHEAT
Sep 27
@W7U
685'0
685'0
702'2
685'0
701'6
16'6
685'0
1:05P Apr 28
WHEAT
Dec 27
@W7Z
694'6
699'0
711'6
699'0
711'4
16'6
694'6
12:57P Apr 28
WHEAT
Mar 28
@W8H
700'2
700'0
715'4
700'0
707'4
7'2
700'2
10:54A Apr 28
WHEAT
May 28
@W8K
697'4
711'6
711'6
711'6
711'6
14'2
697'4
12:10P Apr 28
WHEAT
Jul 28
@W8N
665'0
665'0
675'0
665'0
675'0
10'0
665'0
12:57P Apr 28
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
May 26
@KW6K
667'2
668'6
700'0
665'6
699'2
32'0
667'2
1:10P Apr 28
KC HRW WHEAT
Jul 26
@KW6N
675'2
675'2
704'6
672'4
702'4
27'2
675'2
1:10P Apr 28
KC HRW WHEAT
Sep 26
@KW6U
686'6
686'6
714'4
684'2
712'6
26'0
686'6
1:10P Apr 28
KC HRW WHEAT
Dec 26
@KW6Z
701'0
700'0
727'4
698'4
726'0
25'0
701'0
1:10P Apr 28
KC HRW WHEAT
Mar 27
@KW7H
712'0
712'0
736'4
709'2
735'2
23'2
712'0
1:06P Apr 28
KC HRW WHEAT
May 27
@KW7K
715'6
713'4
739'2
713'4
739'2
23'4
715'6
1:01P Apr 28
KC HRW WHEAT
Jul 27
@KW7N
709'0
705'6
729'6
705'6
729'6
20'6
709'0
1:01P Apr 28
KC HRW WHEAT
Sep 27
@KW7U
710'4
714'6
729'6
714'6
729'6
19'2
710'4
1:03P Apr 28
KC HRW WHEAT
Dec 27
@KW7Z
716'6
721'0
730'4
721'0
730'0
13'2
716'6
10:40A Apr 28
KC HRW WHEAT
Mar 28
@KW8H
711'6
709'4
7'2
719'0
s
1:15P Apr 27
KC HRW WHEAT
May 28
@KW8K
712'0
7'2
719'2
s
1:15P Apr 27
KC HRW WHEAT
Jul 28
@KW8N
682'4
3'4
686'0
s
1:15P Apr 27
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.7600
6.7525
6.9900
6.7400
6.9675
0.2075
6.7600
1:07P Apr 28
HARD RED SPR...
Jul 26
@MW6N
6.9450
6.9400
7.1425
6.8850
7.1200
0.1750
6.9450
1:10P Apr 28
HARD RED SPR...
Sep 26
@MW6U
7.1125
7.1075
7.3000
7.0975
7.2750
0.1625
7.1125
1:09P Apr 28
HARD RED SPR...
Dec 26
@MW6Z
7.2375
7.2375
7.4200
7.2250
7.4125
0.1750
7.2375
1:05P Apr 28
HARD RED SPR...
Mar 27
@MW7H
7.3325
7.3175
7.4975
7.3175
7.4975
0.1650
7.3325
1:02P Apr 28
HARD RED SPR...
May 27
@MW7K
7.3700
7.4000
7.4000
7.4000
7.4000
0.0300
7.3700
5:46A Apr 28
HARD RED SPR...
Jul 27
@MW7N
7.3650
7.3875
7.3875
7.3875
7.3875
0.0225
7.3650
10:54A Apr 28
HARD RED SPR...
Sep 27
@MW7U
7.1800
7.1500
7.1675
7.1500
7.1675
-0.0125
7.1800
10:54A Apr 28
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:
650'4
Change:
29'0
Bid:
650'2
Ask:
650'6
Today's High:
650'6
Today's Low:
619'2
Volume:
24,282
Open:
620'6
Settle:
621'4
Prev:
621'4
Contract High:
Contract Low:
Updated:
Apr-28-2026
1:10:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Held Steady on Average
Editorial Staff
–
Posted at Friday, April 24, 2026 1:08PM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.