Morrisonville Farmers Cooperative

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	754'6				755'6	0'0	754'6	1:15P Sep 02
WHEAT Dec 26	@W6Z	774'0	774'2	776'0	730'4	738'6	-35'2	774'0	9:24A Sep 03
WHEAT Mar 27	@W7H	790'6	791'0	792'4	748'0	756'2	-34'4	790'6	9:24A Sep 03
WHEAT May 27	@W7K	798'6	798'6	801'0	756'6	765'0	-33'6	798'6	9:23A Sep 03
WHEAT Jul 27	@W7N	792'0	792'0	794'0	753'4	761'2	-30'6	792'0	9:24A Sep 03
WHEAT Sep 27	@W7U	793'0	793'0	795'0	757'0	763'4	-29'4	793'0	9:23A Sep 03
WHEAT Dec 27	@W7Z	798'6	800'0	800'6	765'2	771'4	-27'2	798'6	9:23A Sep 03
WHEAT Mar 28	@W8H	800'4	802'0	803'0	770'0	772'0	-28'4	800'4	9:07A Sep 03
WHEAT May 28	@W8K	793'6				785'6	0'0	793'6	1:15P Sep 02
WHEAT Jul 28	@W8N	770'2	751'0	751'6	743'0	743'0	-27'2	770'2	9:07A Sep 03
WHEAT Sep 28	@W8U	773'6	754'4	754'4	745'4	745'4	-28'2	773'6	9:02A Sep 03
WHEAT Dec 28	@W8Z	786'2	786'2	786'2	767'6	767'6	-18'4	786'2	7:22A Sep 03
WHEAT Mar 29	@W9H	793'0				770'0	0'0	793'0	1:15P Sep 02
WHEAT May 29	@W9K	783'4				752'0	0'0	783'4	1:15P Sep 02
WHEAT Jul 29	@W9N	748'2				744'0	0'0	748'2	1:15P Sep 02
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	-11'6	814'6	3:07A Sep 03
KC HRW WHEAT Dec 26	@KW6Z	834'2	833'6	836'0	797'2	804'0	-30'2	834'2	9:24A Sep 03
KC HRW WHEAT Mar 27	@KW7H	847'6	846'6	849'2	811'0	817'4	-30'2	847'6	9:24A Sep 03
KC HRW WHEAT May 27	@KW7K	853'2	852'6	854'2	816'4	822'6	-30'4	853'2	9:23A Sep 03
KC HRW WHEAT Jul 27	@KW7N	843'4	843'0	843'6	808'6	814'6	-28'6	843'4	9:23A Sep 03
KC HRW WHEAT Sep 27	@KW7U	842'2	840'2	842'4	809'0	816'2	-26'0	842'2	9:17A Sep 03
KC HRW WHEAT Dec 27	@KW7Z	846'4	844'2	845'2	816'2	820'4	-26'0	846'4	9:13A Sep 03
KC HRW WHEAT Mar 28	@KW8H	843'2	850'0	850'0	850'0	850'0	2'4	845'6s	1:15P Sep 02
KC HRW WHEAT May 28	@KW8K	828'0					5'4	833'4s	1:15P Sep 02
KC HRW WHEAT Jul 28	@KW8N	787'0	788'2	789'0	788'2	789'0	6'4	793'4s	1:15P Sep 02
KC HRW WHEAT Sep 28	@KW8U	776'4				780'0	6'4	783'0s	1:15P Sep 02
KC HRW WHEAT Dec 28	@KW8Z	787'0					7'0	794'0s	1:15P Sep 02
KC HRW WHEAT Mar 29	@KW9H	795'4					7'0	802'4s	1:15P Sep 02
KC HRW WHEAT May 29	@KW9K	791'2					7'0	798'2s	1:15P Sep 02
KC HRW WHEAT Jul 29	@KW9N	755'4					4'4	760'0s	1:15P Sep 02
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.5550	7.5450	7.6350	7.5200	7.6350	0.0425	7.5975s	1:30P Sep 02
HARD RED SPR... Dec 26	@MW6Z	7.8200	7.8000	7.8200	7.4725	7.5550	-0.2650	7.8200	9:23A Sep 03
HARD RED SPR... Mar 27	@MW7H	7.9950	7.9900	8.0000	7.6575	7.7275	-0.2675	7.9950	9:23A Sep 03
HARD RED SPR... May 27	@MW7K	8.0925	8.1000	8.1075	7.7850	7.8325	-0.2600	8.0925	9:23A Sep 03
HARD RED SPR... Jul 27	@MW7N	8.1100	8.1100	8.1100	7.8000	7.8300	-0.2800	8.1100	9:22A Sep 03
HARD RED SPR... Sep 27	@MW7U	7.9925	7.9800	7.9800	7.6400	7.6625	-0.3300	7.9925	9:22A Sep 03
HARD RED SPR... Dec 27	@MW7Z	8.0525	7.7750	7.7750	7.7750	7.7750	-0.2775	8.0525	8:33A 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:	755'6
Change:	0'0
Bid:	719'2
Ask:	721'0
Today's High:
Today's Low:
Volume:	129
Open:
Settle:	754'6
Prev:	754'6
Contract High:
Contract Low:
Updated:	Sep-02-2026 1:15:00PM
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.