Screven Gin Co., Inc.

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 26	@W6Z	692'6	692'6	700'2	673'2	675'0	-17'6	675'6	1:15P Sep 30
WHEAT Mar 27	@W7H	707'0	707'4	714'2	688'6	690'0	-17'0	690'6	1:15P Sep 30
WHEAT May 27	@W7K	713'4	714'4	720'4	696'6	698'2	-15'2	713'4	1:15P Sep 30
WHEAT Jul 27	@W7N	712'4	713'0	718'6	698'6	700'2	-12'2	701'0	1:15P Sep 30
WHEAT Sep 27	@W7U	716'6	717'4	722'2	705'0	706'0	-10'2	706'4	1:15P Sep 30
WHEAT Dec 27	@W7Z	726'0	726'6	731'0	715'6	716'6	-9'2	717'0	1:15P Sep 30
WHEAT Mar 28	@W8H	731'4	728'0	728'2	723'6	723'6	-7'4	724'0	1:15P Sep 30
WHEAT May 28	@W8K	729'2	725'0	725'0	725'0	725'0	-6'4	722'6	1:15P Sep 30
WHEAT Jul 28	@W8N	711'0	711'0	711'0	708'4	708'4	-5'4	705'4	1:15P Sep 30
WHEAT Sep 28	@W8U	715'6				745'4	0'0	715'6	1:15P Sep 29
WHEAT Dec 28	@W8Z	727'0	727'6	728'0	727'6	728'0	1'0	727'0	2:00A Sep 30
WHEAT Mar 29	@W9H	732'0				770'0	0'0	732'0	1:15P Sep 29
WHEAT May 29	@W9K	722'4				752'0	0'0	722'4	1:15P Sep 29
WHEAT Jul 29	@W9N	688'6				744'0	0'0	688'6	1:15P Sep 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 26	@KW6Z	743'0	743'2	752'2	729'2	732'2	-10'6	733'0	1:15P Sep 30
KC HRW WHEAT Mar 27	@KW7H	755'6	756'0	765'2	743'0	746'2	-9'4	746'4	1:15P Sep 30
KC HRW WHEAT May 27	@KW7K	761'0	763'2	770'2	748'4	752'0	-9'0	752'0	1:15P Sep 30
KC HRW WHEAT Jul 27	@KW7N	756'4	759'0	765'2	745'4	748'0	-8'4	748'4	1:15P Sep 30
KC HRW WHEAT Sep 27	@KW7U	760'0	761'0	767'4	750'0	752'6	-7'2	753'0	1:15P Sep 30
KC HRW WHEAT Dec 27	@KW7Z	769'0	770'4	771'4	760'0	763'0	-6'4	762'4	1:15P Sep 30
KC HRW WHEAT Mar 28	@KW8H	771'6	770'2	770'2	769'2	769'2	-5'6	766'0	1:15P Sep 30
KC HRW WHEAT May 28	@KW8K	763'0					-4'2	758'6	1:15P Sep 30
KC HRW WHEAT Jul 28	@KW8N	728'0	728'0	728'0	728'0	728'0	-4'2	723'6	1:15P Sep 30
KC HRW WHEAT Sep 28	@KW8U	721'2				780'0	-3'6	717'4s	1:15P Sep 29
KC HRW WHEAT Dec 28	@KW8Z	732'2					-1'2	731'0s	1:15P Sep 29
KC HRW WHEAT Mar 29	@KW9H	740'6					-1'2	739'4s	1:15P Sep 29
KC HRW WHEAT May 29	@KW9K	736'4					-1'2	735'2s	1:15P Sep 29
KC HRW WHEAT Jul 29	@KW9N	689'0					-1'2	687'6s	1:15P Sep 29
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 26	@MW6Z	6.9925	6.9900	7.0750	6.9200	6.9325	-0.0600	6.9925	1:15P Sep 30
HARD RED SPR... Mar 27	@MW7H	7.2000	7.2000	7.2750	7.1200	7.1325	-0.0675	7.2000	1:15P Sep 30
HARD RED SPR... May 27	@MW7K	7.3225	7.3475	7.3925	7.2425	7.2550	-0.0675	7.3225	1:15P Sep 30
HARD RED SPR... Jul 27	@MW7N	7.3775	7.3900	7.4300	7.3000	7.3000	-0.0775	7.3775	1:14P Sep 30
HARD RED SPR... Sep 27	@MW7U	7.3200	7.3000	7.3800	7.2750	7.2925	-0.0275	7.3200	1:07P Sep 30
HARD RED SPR... Dec 27	@MW7Z	7.3450	7.3900	7.3900	7.3000	7.3500	0.0050	7.3450	12:20P Sep 30
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 (@W6Z)
Exchange:	CBOT
Last Trade:	675'6
Change:	-17'0
Bid:	675'6
Ask:	676'0
Today's High:	700'2
Today's Low:	673'2
Volume:	61,970
Open:	692'6
Settle:	692'6
Prev:	692'6
Contract High:
Contract Low:
Updated:	Sep-30-2026 1:14:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Rain Delayed Soybean Harvest Strengthens Spot Basis

Editorial Staff –

Posted at Monday, September 28, 2026 9:32AM CDT

@W6Z

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