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	680'2	680'0	691'2	675'6	685'2	5'0	680'2	10:01A Aug 20
WHEAT Dec 26	@W6Z	697'4	697'0	708'6	693'0	703'0	5'4	697'4	10:01A Aug 20
WHEAT Mar 27	@W7H	714'6	714'2	725'6	710'6	720'4	5'6	714'6	10:01A Aug 20
WHEAT May 27	@W7K	722'4	721'6	732'4	718'4	727'4	5'0	722'4	10:01A Aug 20
WHEAT Jul 27	@W7N	721'4	720'0	730'6	717'6	726'4	5'0	721'4	10:00A Aug 20
WHEAT Sep 27	@W7U	728'0	724'2	736'2	724'2	731'4	3'4	728'0	9:58A Aug 20
WHEAT Dec 27	@W7Z	739'6	738'0	746'6	737'6	741'4	1'6	739'6	9:41A Aug 20
WHEAT Mar 28	@W8H	747'0	750'0	752'0	750'0	751'4	4'4	747'0	9:03A Aug 20
WHEAT May 28	@W8K	745'0	752'4	752'4	752'4	752'4	7'4	745'0	8:55A Aug 20
WHEAT Jul 28	@W8N	726'2	730'0	733'4	726'2	728'0	1'6	726'2	9:22A Aug 20
WHEAT Sep 28	@W8U	731'4				720'0	0'0	731'4	1:15P Aug 19
WHEAT Dec 28	@W8Z	742'6	740'0	745'4	740'0	745'0	2'2	742'6	8:47A Aug 20
WHEAT Mar 29	@W9H	753'4					0'0	753'4	1:15P Aug 19
WHEAT May 29	@W9K	744'0					0'0	744'0	1:15P Aug 19
WHEAT Jul 29	@W9N	730'2				726'0	0'0	730'2	1:15P Aug 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	762'0	761'4	771'0	756'6	765'4	3'4	762'0	10:01A Aug 20
KC HRW WHEAT Dec 26	@KW6Z	776'6	774'6	785'2	771'2	780'4	3'6	776'6	10:01A Aug 20
KC HRW WHEAT Mar 27	@KW7H	790'0	789'2	798'0	784'4	793'4	3'4	790'0	10:01A Aug 20
KC HRW WHEAT May 27	@KW7K	794'2	793'6	801'6	789'2	797'2	3'0	794'2	10:00A Aug 20
KC HRW WHEAT Jul 27	@KW7N	789'6	787'6	796'2	785'6	791'6	2'0	789'6	10:01A Aug 20
KC HRW WHEAT Sep 27	@KW7U	792'6	791'6	798'4	789'4	794'6	2'0	792'6	9:20A Aug 20
KC HRW WHEAT Dec 27	@KW7Z	800'2	798'0	805'4	796'6	805'4	5'2	800'2	8:52A Aug 20
KC HRW WHEAT Mar 28	@KW8H	802'6	807'0	807'0	807'0	807'0	4'2	802'6	3:24A Aug 20
KC HRW WHEAT May 28	@KW8K	783'6					12'4	796'2s	1:15P Aug 19
KC HRW WHEAT Jul 28	@KW8N	759'2				760'0	12'4	771'6s	1:15P Aug 19
KC HRW WHEAT Sep 28	@KW8U	756'4				750'0	12'4	769'0s	1:15P Aug 19
KC HRW WHEAT Dec 28	@KW8Z	768'2					12'4	780'6s	1:15P Aug 19
KC HRW WHEAT Mar 29	@KW9H	776'6					12'4	789'2s	1:15P Aug 19
KC HRW WHEAT May 29	@KW9K	772'4					12'4	785'0s	1:15P Aug 19
KC HRW WHEAT Jul 29	@KW9N	745'4					12'4	758'0s	1:15P Aug 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9400	6.9100	7.0550	6.8475	7.0150	0.0750	6.9400	10:01A Aug 20
HARD RED SPR... Dec 26	@MW6Z	7.2025	7.1700	7.3225	7.1525	7.2750	0.0725	7.2025	10:01A Aug 20
HARD RED SPR... Mar 27	@MW7H	7.3825	7.3425	7.4850	7.3425	7.4500	0.0675	7.3825	10:00A Aug 20
HARD RED SPR... May 27	@MW7K	7.4900	7.5125	7.5700	7.5125	7.5675	0.0775	7.4900	9:58A Aug 20
HARD RED SPR... Jul 27	@MW7N	7.5475	7.5925	7.6100	7.5725	7.6100	0.0625	7.5475	8:46A Aug 20
HARD RED SPR... Sep 27	@MW7U	7.4600	7.5000	7.5000	7.4650	7.5000	0.0400	7.4600	8:53A Aug 20
HARD RED SPR... Dec 27	@MW7Z	7.5000	7.4800	7.5550	7.4800	7.5550	0.0550	7.5000	8:52A Aug 20
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:	685'2
Change:	5'0
Bid:	684'6
Ask:	685'2
Today's High:	691'2
Today's Low:	675'6
Volume:	54,208
Open:	680'0
Settle:	680'2
Prev:	680'2
Contract High:
Contract Low:
Updated:	Aug-20-2026 10:01:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@W6U

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