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	736'0	727'4	741'2	727'0	741'2	5'2	736'0	8:47P Sep 03
WHEAT Dec 26	@W6Z	754'2	751'6	762'4	748'2	753'4	-0'6	754'2	9:17P Sep 03
WHEAT Mar 27	@W7H	770'0	767'6	777'2	764'2	769'0	-1'0	770'0	9:17P Sep 03
WHEAT May 27	@W7K	777'6	775'2	784'2	771'6	776'4	-1'2	777'6	9:17P Sep 03
WHEAT Jul 27	@W7N	773'6	771'2	780'0	768'2	773'4	-0'2	773'6	9:11P Sep 03
WHEAT Sep 27	@W7U	776'6	774'4	782'4	771'6	777'2	0'4	776'6	9:08P Sep 03
WHEAT Dec 27	@W7Z	784'2	779'0	788'6	779'0	786'0	1'6	784'2	8:55P Sep 03
WHEAT Mar 28	@W8H	788'4	791'4	791'4	791'4	791'4	3'0	788'4	8:34P Sep 03
WHEAT May 28	@W8K	784'0				771'6	0'0	784'0	1:15P Sep 03
WHEAT Jul 28	@W8N	762'4	764'0	765'0	764'0	765'0	2'4	762'4	8:41P Sep 03
WHEAT Sep 28	@W8U	766'6				745'4	0'0	766'6	1:15P Sep 03
WHEAT Dec 28	@W8Z	778'4				777'6	0'0	778'4	1:15P Sep 03
WHEAT Mar 29	@W9H	784'4				770'0	0'0	784'4	1:15P Sep 03
WHEAT May 29	@W9K	775'0				752'0	0'0	775'0	1:15P Sep 03
WHEAT Jul 29	@W9N	739'6				744'0	0'0	739'6	1:15P Sep 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	814'6	803'0	803'0	803'0	803'0	-16'2	798'4s	1:15P Sep 03
KC HRW WHEAT Dec 26	@KW6Z	815'4	814'6	824'4	810'6	818'0	2'4	815'4	9:17P Sep 03
KC HRW WHEAT Mar 27	@KW7H	828'2	828'0	836'6	823'4	831'4	3'2	828'2	9:11P Sep 03
KC HRW WHEAT May 27	@KW7K	833'0	830'6	840'4	829'4	836'0	3'0	833'0	9:11P Sep 03
KC HRW WHEAT Jul 27	@KW7N	824'0	821'0	830'0	820'0	826'2	2'2	824'0	9:01P Sep 03
KC HRW WHEAT Sep 27	@KW7U	823'6	823'0	823'4	821'0	823'4	-0'2	823'6	8:24P Sep 03
KC HRW WHEAT Dec 27	@KW7Z	829'2	829'0	829'0	829'0	829'0	-0'2	829'2	8:27P Sep 03
KC HRW WHEAT Mar 28	@KW8H	845'6	823'4	824'4	823'4	824'4	-17'0	828'6s	1:15P Sep 03
KC HRW WHEAT May 28	@KW8K	833'4					-16'0	817'4s	1:15P Sep 03
KC HRW WHEAT Jul 28	@KW8N	793'4	770'6	775'0	770'6	775'0	-14'2	779'2s	1:15P Sep 03
KC HRW WHEAT Sep 28	@KW8U	783'0				780'0	-14'2	768'6s	1:15P Sep 03
KC HRW WHEAT Dec 28	@KW8Z	794'0					-13'4	780'4s	1:15P Sep 03
KC HRW WHEAT Mar 29	@KW9H	802'4					-13'4	789'0s	1:15P Sep 03
KC HRW WHEAT May 29	@KW9K	798'2					-13'4	784'6s	1:15P Sep 03
KC HRW WHEAT Jul 29	@KW9N	760'0					-13'4	746'4s	1:15P Sep 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.5975	7.6700	7.6700	7.4400	7.4400	-0.2000	7.3975s	1:30P Sep 03
HARD RED SPR... Dec 26	@MW6Z	7.6550	7.6500	7.6800	7.5525	7.6800	0.0250	7.6550	9:06P Sep 03
HARD RED SPR... Mar 27	@MW7H	7.8300	7.8200	7.8200	7.8200	7.8200	-0.0100	7.8300	7:00P Sep 03
HARD RED SPR... May 27	@MW7K	8.0925	8.1000	8.1075	7.7850	7.9400	-0.1650	7.9275s	1:30P Sep 03
HARD RED SPR... Jul 27	@MW7N	8.1100	8.1100	8.1100	7.8000	7.9550	-0.1675	7.9425s	1:30P Sep 03
HARD RED SPR... Sep 27	@MW7U	7.8300	7.7625	7.7625	7.7625	7.7625	-0.0675	7.8300	7:00P Sep 03
HARD RED SPR... Dec 27	@MW7Z	8.0525	7.7750	7.8125	7.7325	7.8075	-0.1950	7.8575s	1:30P Sep 03
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:	741'2
Change:	5'2
Bid:	731'6
Ask:	736'2
Today's High:	741'2
Today's Low:	727'0
Volume:	28
Open:	727'4
Settle:	736'0
Prev:	736'0
Contract High:
Contract Low:
Updated:	Sep-03-2026 8:47:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Authority Adopts New Transit Restrictions

Editorial Staff –

Posted at Wednesday, September 2, 2026 10:03AM CDT

@W6U

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

	Copyright DTN. All rights reserved. Disclaimer.