Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
Futures Markets
   
Electronic SRW Wheat (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
WHEAT  Dec 26 @W6Z  655'2  654'6  662'0  642'4  642'6  -12'0  643'2s  1:19P Oct 20
WHEAT  Mar 27 @W7H  670'0  669'4  676'4  657'6  658'0  -11'4  658'4s  1:19P Oct 20
WHEAT  May 27 @W7K  676'6  676'6  683'0  665'6  666'2  -10'0  666'6s  1:19P Oct 20
WHEAT  Jul 27 @W7N  678'2  677'2  683'6  669'0  669'4  -8'0  670'2s  1:19P Oct 20
WHEAT  Sep 27 @W7U  684'6  685'2  689'6  676'2  676'6  -7'4  677'2s  1:19P Oct 20
WHEAT  Dec 27 @W7Z  695'6  695'6  700'2  688'2  688'6  -6'6  689'0s  1:19P Oct 20
WHEAT  Mar 28 @W8H  703'4  702'2  702'6  697'2  698'0  -5'6  697'6s  1:16P Oct 20
WHEAT  May 28 @W8K  703'6  702'2  705'0  698'0  698'0  -5'6  698'0s  1:15P Oct 20
WHEAT  Jul 28 @W8N  687'0        689'4  -5'6  681'2s  1:15P Oct 20
WHEAT  Sep 28 @W8U  691'6        694'2  -5'6  686'0s  1:15P Oct 20
WHEAT  Dec 28 @W8Z  704'2  700'0  700'0  700'0  700'0  -6'0  698'2s  1:15P Oct 20
WHEAT  Mar 29 @W9H  709'4        770'0  -6'0  703'4s  1:15P Oct 20
WHEAT  May 29 @W9K  700'0        752'0  -6'0  694'0s  1:15P Oct 20
WHEAT  Jul 29 @W9N  690'0        744'0  -6'0  684'0s  1:15P Oct 20
Electronic KC HRW Wheat (KCBT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
KC HRW WHEAT  Dec 26 @KW6Z  699'4  699'4  706'2  690'0  690'0  -8'4  691'0s  1:19P Oct 20
KC HRW WHEAT  Mar 27 @KW7H  711'4  711'2  717'6  702'0  702'0  -8'4  703'0s  1:19P Oct 20
KC HRW WHEAT  May 27 @KW7K  716'4  716'6  722'4  708'0  708'2  -7'4  709'0s  1:19P Oct 20
KC HRW WHEAT  Jul 27 @KW7N  718'0  717'4  723'4  709'6  710'2  -7'0  711'0s  1:19P Oct 20
KC HRW WHEAT  Sep 27 @KW7U  725'2  725'2  730'0  717'2  717'2  -6'6  718'4s  1:19P Oct 20
KC HRW WHEAT  Dec 27 @KW7Z  736'2  733'6  741'0  729'4  729'4  -6'2  730'0s  1:19P Oct 20
KC HRW WHEAT  Mar 28 @KW8H  742'0        742'2  -5'2  736'6s  1:15P Oct 20
KC HRW WHEAT  May 28 @KW8K  738'4          -5'0  733'4s  1:15P Oct 20
KC HRW WHEAT  Jul 28 @KW8N  714'0        714'4  -4'2  709'6s  1:15P Oct 20
KC HRW WHEAT  Sep 28 @KW8U  704'4        780'0  -4'2  700'2s  1:15P Oct 20
KC HRW WHEAT  Dec 28 @KW8Z  718'0          -7'4  710'4s  1:15P Oct 20
KC HRW WHEAT  Mar 29 @KW9H  726'4          -7'4  719'0s  1:15P Oct 20
KC HRW WHEAT  May 29 @KW9K  722'2          -7'4  714'6s  1:15P Oct 20
KC HRW WHEAT  Jul 29 @KW9N  682'2          -6'6  675'4s  1:15P Oct 20
Spring Wheat (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
HARD RED SPR... Dec 26 @MW6Z  6.7000  6.7000  6.7500  6.6075  6.6225  -0.0825  6.6175s  1:43P Oct 20
HARD RED SPR... Mar 27 @MW7H  6.8700  6.8575  6.9150  6.7725  6.7950  -0.0800  6.7900s  1:43P Oct 20
HARD RED SPR... May 27 @MW7K  6.9925  6.9875  7.0250  6.9025  6.9200  -0.0775  6.9150s  1:43P Oct 20
HARD RED SPR... Jul 27 @MW7N  7.0975  7.0975  7.1275  7.0150  7.0200  -0.0750  7.0225s  1:43P Oct 20
HARD RED SPR... Sep 27 @MW7U  7.0875  7.1075  7.1225  7.0325  7.0700  -0.0350  7.0525s  1:43P Oct 20
HARD RED SPR... Dec 27 @MW7Z  7.1675  7.1675  7.1675  7.1050  7.1225  -0.0350  7.1325s  1:43P Oct 20
HARD RED SPR... Mar 28 @MW8H                 
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6Z)
Exchange:  CBOT
Last Trade:  642'6
Change:  -12'0
Bid:  643'0
Ask:  643'0
Today's High:  662'0
Today's Low:  642'4
Volume:  72,849
Open:  654'6
Settle:  643'2s
Prev:  655'2
Contract High: 
Contract Low: 
Updated:  Oct-20-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Slightly Higher Again
Editorial Staff – 
Posted at Friday, October 9, 2026 12:28PM CDT
@W6Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN