Home
Futures Markets
Weather
Headline News
Market News
About Us
Contact Us/Open An Account
Educational Materials
The Bump Report
Latest Bump Report
USDA Reports
USDA Supply & Demand
Links
Research
ACH Form
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 26
@W6N
658'0
658'2
663'4
633'0
633'0
-25'0
658'0
10:29A May 15
WHEAT
Sep 26
@W6U
671'6
671'6
677'0
647'0
647'0
-24'6
671'6
10:29A May 15
WHEAT
Dec 26
@W6Z
691'0
690'6
696'2
666'4
666'4
-24'4
691'0
10:28A May 15
WHEAT
Mar 27
@W7H
706'4
705'4
711'4
682'6
682'6
-23'6
706'4
10:28A May 15
WHEAT
May 27
@W7K
712'4
713'4
716'0
689'4
689'4
-23'0
712'4
10:28A May 15
WHEAT
Jul 27
@W7N
708'0
707'6
710'0
688'2
688'2
-19'6
708'0
10:15A May 15
WHEAT
Sep 27
@W7U
712'4
713'0
713'0
697'0
697'0
-15'4
712'4
9:14A May 15
WHEAT
Dec 27
@W7Z
722'4
722'6
722'6
705'4
705'4
-17'0
722'4
10:28A May 15
WHEAT
Mar 28
@W8H
728'0
738'0
0'0
728'0
1:15P May 14
WHEAT
May 28
@W8K
724'4
739'0
0'0
724'4
1:15P May 14
WHEAT
Jul 28
@W8N
694'0
710'0
0'0
694'0
1:15P May 14
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Jul 26
@KW6N
705'2
705'2
710'2
683'0
683'0
-22'2
705'2
10:28A May 15
KC HRW WHEAT
Sep 26
@KW6U
716'0
716'2
721'0
693'4
693'4
-22'4
716'0
10:28A May 15
KC HRW WHEAT
Dec 26
@KW6Z
730'4
732'2
735'2
707'6
707'6
-22'6
730'4
10:28A May 15
KC HRW WHEAT
Mar 27
@KW7H
740'6
740'6
744'0
718'4
719'2
-21'4
740'6
10:22A May 15
KC HRW WHEAT
May 27
@KW7K
744'0
745'2
745'6
723'0
723'0
-21'0
744'0
10:27A May 15
KC HRW WHEAT
Jul 27
@KW7N
738'4
738'0
738'4
723'2
723'2
-15'2
738'4
10:03A May 15
KC HRW WHEAT
Sep 27
@KW7U
741'2
730'0
731'4
727'0
727'0
-14'2
741'2
10:11A May 15
KC HRW WHEAT
Dec 27
@KW7Z
749'0
745'2
747'0
738'6
738'6
-10'2
749'0
8:40A May 15
KC HRW WHEAT
Mar 28
@KW8H
764'6
765'0
-13'6
751'0
s
1:15P May 14
KC HRW WHEAT
May 28
@KW8K
750'6
-13'6
737'0
s
1:15P May 14
KC HRW WHEAT
Jul 28
@KW8N
704'2
705'0
705'0
705'0
705'0
-13'6
690'4
s
1:15P May 14
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 26
@MW6N
7.0250
7.0250
7.0500
6.8150
6.8175
-0.2075
7.0250
10:28A May 15
HARD RED SPR...
Sep 26
@MW6U
7.2300
7.2300
7.2450
7.0175
7.0200
-0.2100
7.2300
10:26A May 15
HARD RED SPR...
Dec 26
@MW6Z
7.4125
7.3975
7.4150
7.2100
7.2100
-0.2025
7.4125
10:26A May 15
HARD RED SPR...
Mar 27
@MW7H
7.5375
7.4950
7.5300
7.3450
7.3450
-0.1925
7.5375
10:28A May 15
HARD RED SPR...
May 27
@MW7K
7.5175
7.4700
7.5975
7.4000
7.4025
-0.1150
7.5175
9:22A May 15
HARD RED SPR...
Jul 27
@MW7N
7.4525
7.3025
7.5575
7.3025
7.5575
0.1050
7.4525
9:47P May 14
HARD RED SPR...
Sep 27
@MW7U
7.3000
7.1900
7.1900
7.1900
7.1900
-0.1100
7.3000
9:46P May 14
HARD RED SPR...
Dec 27
@MW7Z
7.2875
7.2500
7.2500
7.0500
7.0500
-0.2375
7.2875
9:04A May 15
HARD RED SPR...
Mar 28
@MW8H
HARD RED SPR...
May 28
@MW8K
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W6N)
Exchange:
CBOT
Last Trade:
633'0
Change:
-25'0
Bid:
633'0
Ask:
633'2
Today's High:
663'4
Today's Low:
633'0
Volume:
120,498
Open:
658'2
Settle:
658'0
Prev:
658'0
Contract High:
Contract Low:
Updated:
May-15-2026
10:29:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff
–
Posted at Monday, May 11, 2026 12:00PM CDT
@W6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation. For full disclaimer
click here