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	767'0	767'0	767'0	741'2	745'4	-21'4	767'0	12:10P Aug 31
WHEAT Dec 26	@W6Z	784'0	784'0	784'6	755'6	765'0	-19'0	784'0	12:31P Aug 31
WHEAT Mar 27	@W7H	797'6	798'0	798'6	770'4	779'4	-18'2	797'6	12:31P Aug 31
WHEAT May 27	@W7K	802'6	802'6	802'6	776'6	785'6	-17'0	802'6	12:30P Aug 31
WHEAT Jul 27	@W7N	792'2	791'2	792'0	767'0	779'0	-13'2	792'2	12:30P Aug 31
WHEAT Sep 27	@W7U	792'0	790'6	790'6	768'0	780'4	-11'4	792'0	12:27P Aug 31
WHEAT Dec 27	@W7Z	797'0	788'6	793'2	776'6	787'6	-9'2	797'0	12:29P Aug 31
WHEAT Mar 28	@W8H	797'4	792'0	793'6	781'6	784'0	-13'4	797'4	11:36A Aug 31
WHEAT May 28	@W8K	790'6	787'0	787'0	779'2	783'4	-7'2	790'6	8:49A Aug 31
WHEAT Jul 28	@W8N	767'6	758'6	765'4	750'0	760'0	-7'6	767'6	12:20P Aug 31
WHEAT Sep 28	@W8U	772'6	760'4	760'4	760'4	760'4	-12'2	772'6	9:58A Aug 31
WHEAT Dec 28	@W8Z	785'4	775'0	781'6	768'4	768'4	-17'0	785'4	11:43A Aug 31
WHEAT Mar 29	@W9H	788'6				770'0	0'0	788'6	1:15P Aug 28
WHEAT May 29	@W9K	779'2				752'0	0'0	779'2	1:15P Aug 28
WHEAT Jul 29	@W9N	744'0	744'0	744'0	744'0	744'0	0'0	744'0	8:52A Aug 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	827'6	827'2	827'2	802'0	803'0	-24'6	827'6	11:50A Aug 31
KC HRW WHEAT Dec 26	@KW6Z	844'2	846'2	846'2	816'4	826'6	-17'4	844'2	12:31P Aug 31
KC HRW WHEAT Mar 27	@KW7H	856'6	858'0	858'0	830'2	840'2	-16'4	856'6	12:30P Aug 31
KC HRW WHEAT May 27	@KW7K	859'4	860'6	860'6	835'2	844'6	-14'6	859'4	12:31P Aug 31
KC HRW WHEAT Jul 27	@KW7N	845'6	846'4	846'4	824'6	835'6	-10'0	845'6	12:27P Aug 31
KC HRW WHEAT Sep 27	@KW7U	842'0	843'0	843'0	822'0	834'0	-8'0	842'0	12:19P Aug 31
KC HRW WHEAT Dec 27	@KW7Z	844'0	845'0	845'0	829'6	837'0	-7'0	844'0	12:09P Aug 31
KC HRW WHEAT Mar 28	@KW8H	831'6	832'0	841'0	832'0	840'0	6'4	838'2s	1:15P Aug 28
KC HRW WHEAT May 28	@KW8K	819'4					4'0	823'4s	1:15P Aug 28
KC HRW WHEAT Jul 28	@KW8N	779'2	780'0	780'0	780'0	780'0	0'6	779'2	11:57A Aug 31
KC HRW WHEAT Sep 28	@KW8U	778'0				750'0	-1'4	776'4s	1:15P Aug 28
KC HRW WHEAT Dec 28	@KW8Z	789'0					-1'4	787'4s	1:15P Aug 28
KC HRW WHEAT Mar 29	@KW9H	797'4					-1'4	796'0s	1:15P Aug 28
KC HRW WHEAT May 29	@KW9K	793'2					-1'4	791'6s	1:15P Aug 28
KC HRW WHEAT Jul 29	@KW9N	766'2					-1'4	764'6s	1:15P Aug 28
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.4525	7.4300	7.4425	7.2575	7.3750	-0.0775	7.4525	12:30P Aug 31
HARD RED SPR... Dec 26	@MW6Z	7.6925	7.6925	7.6925	7.4525	7.5750	-0.1175	7.6925	12:30P Aug 31
HARD RED SPR... Mar 27	@MW7H	7.8775	7.8675	7.8675	7.6525	7.7650	-0.1125	7.8775	12:30P Aug 31
HARD RED SPR... May 27	@MW7K	7.9750	7.9425	7.9425	7.7600	7.8600	-0.1150	7.9750	12:28P Aug 31
HARD RED SPR... Jul 27	@MW7N	8.0125	7.8775	7.9125	7.8150	7.9075	-0.1050	8.0125	12:15P Aug 31
HARD RED SPR... Sep 27	@MW7U	7.8050	7.6900	7.7350	7.6500	7.7300	-0.0750	7.8050	12:09P Aug 31
HARD RED SPR... Dec 27	@MW7Z	7.8850	7.7750	7.8150	7.7700	7.8150	-0.0700	7.8850	12:09P Aug 31
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:	745'4
Change:	-21'4
Bid:	746'2
Ask:	747'4
Today's High:	767'0
Today's Low:	741'2
Volume:	10,298
Open:	767'0
Settle:	767'0
Prev:	767'0
Contract High:
Contract Low:
Updated:	Aug-31-2026 12:10:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Sharply Higher on Average

Editorial Staff –

Posted at Friday, August 28, 2026 12:38PM CDT

@W6U

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