Farmers Coop Elevator

			Home Weather Bids Company Staff About Us 2022 Grain Policy Account Information What's New? Depts. Agronomy Feed and Grain Fuel and Gas Job Opportunities Farm News Iowa Farmer Today The Progressive Farmer Markets Futures Markets Markets Page Quotes Portfolio Grain Livestock Options

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	696'2	694'6	711'2	674'2	674'4	-21'6	696'2	7:44A Jul 24
WHEAT Dec 26	@W6Z	713'6	712'2	728'2	692'2	692'4	-21'2	713'6	7:44A Jul 24
WHEAT Mar 27	@W7H	729'2	728'0	743'2	708'0	708'6	-20'4	729'2	7:44A Jul 24
WHEAT May 27	@W7K	735'0	731'2	747'4	714'6	715'0	-20'0	735'0	7:43A Jul 24
WHEAT Jul 27	@W7N	729'4	727'0	739'2	710'2	711'0	-18'4	729'4	7:44A Jul 24
WHEAT Sep 27	@W7U	732'6	732'0	740'6	715'0	715'2	-17'4	732'6	7:42A Jul 24
WHEAT Dec 27	@W7Z	741'2	741'2	747'4	724'2	724'4	-16'6	741'2	7:42A Jul 24
WHEAT Mar 28	@W8H	743'4	745'0	748'6	743'2	746'0	2'4	743'4	4:53A Jul 24
WHEAT May 28	@W8K	738'2	735'4	735'4	735'4	735'4	-2'6	738'2	6:37A Jul 24
WHEAT Jul 28	@W8N	718'2				715'0	0'0	718'2	1:15P Jul 23
WHEAT Sep 28	@W8U	724'6				735'0	0'0	724'6	1:15P Jul 23
WHEAT Dec 28	@W8Z	737'4				736'0	0'0	737'4	1:15P Jul 23
WHEAT Mar 29	@W9H	748'2					0'0	748'2	1:15P Jul 23
WHEAT May 29	@W9K	738'6					0'0	738'6	1:15P Jul 23
WHEAT Jul 29	@W9N	720'6				726'0	0'0	720'6	1:15P Jul 23
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	759'6	759'6	777'4	739'6	740'2	-19'4	759'6	7:44A Jul 24
KC HRW WHEAT Dec 26	@KW6Z	775'6	773'2	792'6	755'6	756'0	-19'6	775'6	7:44A Jul 24
KC HRW WHEAT Mar 27	@KW7H	787'4	786'0	803'0	767'4	768'0	-19'4	787'4	7:44A Jul 24
KC HRW WHEAT May 27	@KW7K	792'0	791'4	805'4	772'2	772'2	-19'6	792'0	7:44A Jul 24
KC HRW WHEAT Jul 27	@KW7N	785'0	783'0	795'0	766'0	766'0	-19'0	785'0	7:44A Jul 24
KC HRW WHEAT Sep 27	@KW7U	786'0	785'2	792'2	768'0	768'0	-18'0	786'0	7:40A Jul 24
KC HRW WHEAT Dec 27	@KW7Z	792'2	792'2	797'2	775'2	776'0	-16'2	792'2	7:38A Jul 24
KC HRW WHEAT Mar 28	@KW8H	792'0	793'0	794'4	791'0	791'0	-1'0	792'0	4:53A Jul 24
KC HRW WHEAT May 28	@KW8K	794'2					-10'2	784'0s	1:15P Jul 23
KC HRW WHEAT Jul 28	@KW8N	757'0	757'0	757'0	757'0	757'0	0'0	757'0	12:30A Jul 24
KC HRW WHEAT Sep 28	@KW8U	763'2				750'0	-9'6	753'4s	1:15P Jul 23
KC HRW WHEAT Dec 28	@KW8Z	775'0					-9'6	765'2s	1:15P Jul 23
KC HRW WHEAT Mar 29	@KW9H	783'4					-9'6	773'6s	1:15P Jul 23
KC HRW WHEAT May 29	@KW9K	779'2					-9'6	769'4s	1:15P Jul 23
KC HRW WHEAT Jul 29	@KW9N	752'2					-9'6	742'4s	1:15P Jul 23
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.3000	7.2775	7.3900	7.1425	7.1425	-0.1575	7.3000	7:44A Jul 24
HARD RED SPR... Dec 26	@MW6Z	7.5300	7.5075	7.6475	7.3800	7.3800	-0.1500	7.5300	7:43A Jul 24
HARD RED SPR... Mar 27	@MW7H	7.6675	7.6400	7.7500	7.5525	7.5550	-0.1125	7.6675	7:42A Jul 24
HARD RED SPR... May 27	@MW7K	7.7375	7.7500	7.7850	7.6825	7.6825	-0.0550	7.7375	7:11A Jul 24
HARD RED SPR... Jul 27	@MW7N	7.7575	7.7625	7.7625	7.7050	7.7050	-0.0425	7.7150s	1:30P Jul 23
HARD RED SPR... Sep 27	@MW7U	7.5900	7.5450	7.5500	7.4900	7.5350	-0.0525	7.5375s	1:30P Jul 23
HARD RED SPR... Dec 27	@MW7Z	7.5500	7.5075	7.5075	7.5075	7.5075	-0.0550	7.4950s	1:30P Jul 23
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 (@W6U)
Exchange:	CBOT
Last Trade:	674'4
Change:	-21'6
Bid:	674'0
Ask:	674'0
Today's High:	711'2
Today's Low:	674'2
Volume:	78,187
Open:	694'6
Settle:	696'2
Prev:	696'2
Contract High:
Contract Low:
Updated:	Jul-24-2026 7:44:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger

Editorial Staff –

Posted at Wednesday, July 22, 2026 9:47AM CDT

@W6U

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

	Copyright DTN. All rights reserved. Disclaimer.