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
605'0
605'0
613'2
602'4
605'2
0'2
605'0
11:18A Mar 27
WHEAT
Jul 26
@W6N
615'6
616'0
624'0
613'4
616'2
0'4
615'6
11:18A Mar 27
WHEAT
Sep 26
@W6U
628'6
628'6
636'2
626'4
629'0
0'2
628'6
11:17A Mar 27
WHEAT
Dec 26
@W6Z
646'0
647'0
653'4
643'4
646'0
0'0
646'0
11:17A Mar 27
WHEAT
Mar 27
@W7H
659'4
660'0
666'4
656'6
659'2
-0'2
659'4
11:17A Mar 27
WHEAT
May 27
@W7K
665'2
663'2
671'6
663'0
665'2
0'0
665'2
11:13A Mar 27
WHEAT
Jul 27
@W7N
655'2
653'0
661'2
653'0
653'0
-2'2
655'2
10:43A Mar 27
WHEAT
Sep 27
@W7U
659'6
657'2
659'2
655'0
655'6
-4'0
659'6
11:07A Mar 27
WHEAT
Dec 27
@W7Z
670'0
671'0
671'0
667'4
667'4
-2'4
670'0
10:33A Mar 27
WHEAT
Mar 28
@W8H
676'0
663'4
0'0
676'0
1:15P Mar 26
WHEAT
May 28
@W8K
673'6
660'0
0'0
673'6
1:15P Mar 26
WHEAT
Jul 28
@W8N
664'0
665'0
665'0
665'0
665'0
1'0
664'0
9:35A 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
626'6
626'6
640'2
626'0
633'4
6'6
626'6
11:16A Mar 27
KC HRW WHEAT
Jul 26
@KW6N
641'2
641'6
654'4
640'4
647'6
6'4
641'2
11:16A Mar 27
KC HRW WHEAT
Sep 26
@KW6U
655'0
655'0
668'0
654'4
661'2
6'2
655'0
11:16A Mar 27
KC HRW WHEAT
Dec 26
@KW6Z
673'2
674'4
685'2
672'2
678'2
5'0
673'2
11:12A Mar 27
KC HRW WHEAT
Mar 27
@KW7H
685'0
687'0
696'4
684'4
689'4
4'4
685'0
11:16A Mar 27
KC HRW WHEAT
May 27
@KW7K
689'0
700'0
700'0
691'4
691'4
2'4
689'0
10:42A Mar 27
KC HRW WHEAT
Jul 27
@KW7N
679'2
685'0
690'0
679'6
679'6
0'4
679'2
10:42A Mar 27
KC HRW WHEAT
Sep 27
@KW7U
682'4
690'0
690'0
690'0
690'0
7'4
682'4
9:36A Mar 27
KC HRW WHEAT
Dec 27
@KW7Z
691'6
695'4
697'0
695'0
697'0
5'2
691'6
9:35A Mar 27
KC HRW WHEAT
Mar 28
@KW8H
694'0
675'2
4'0
698'0
s
1:15P Mar 26
KC HRW WHEAT
May 28
@KW8K
694'2
4'0
698'2
s
1:15P Mar 26
KC HRW WHEAT
Jul 28
@KW8N
674'2
4'0
678'2
s
1:15P Mar 26
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 26
@MW6K
6.4500
6.4300
6.5200
6.4075
6.4850
0.0350
6.4500
11:16A Mar 27
HARD RED SPR...
Jul 26
@MW6N
6.5925
6.5525
6.6675
6.5250
6.6300
0.0375
6.5925
11:14A Mar 27
HARD RED SPR...
Sep 26
@MW6U
6.7500
6.7025
6.8275
6.6975
6.7850
0.0350
6.7500
11:16A Mar 27
HARD RED SPR...
Dec 26
@MW6Z
6.8750
6.8050
6.9300
6.7900
6.9000
0.0250
6.8750
11:13A Mar 27
HARD RED SPR...
Mar 27
@MW7H
6.9475
6.9200
7.0000
6.9200
6.9675
0.0200
6.9475
11:03A Mar 27
HARD RED SPR...
May 27
@MW7K
6.9725
7.0000
7.0000
6.9900
6.9900
0.0175
6.9725
10:05A Mar 27
HARD RED SPR...
Jul 27
@MW7N
6.9400
6.9000
0.0475
6.9875
s
1:30P Mar 26
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:
605'2
Change:
0'2
Bid:
605'2
Ask:
605'4
Today's High:
613'2
Today's Low:
602'4
Volume:
55,171
Open:
605'0
Settle:
605'0
Prev:
605'0
Contract High:
Contract Low:
Updated:
Mar-27-2026
11:18:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Upper Mississippi and Great Lakes Shipping Seasons Have Commenced
Editorial Staff
–
Posted at Thursday, March 26, 2026 9:57AM CDT
@W6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.