BCT Gin

800-352-0573 Fax: 229-263-5031


Home

ABOUT BCT

BCT NEWS

NEWSLETTERS

CALENDAR

REAL TIME QUOTES

COTTONHOST

LDP

COTTON LDP

USDA REPORTS

ADMIN LOGIN

Futures Markets

Options

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 26	@W6K	604'2	608'2	616'0	604'4	615'4	11'2	604'2	4:26A Mar 19
WHEAT Jul 26	@W6N	615'4	620'0	626'4	615'6	626'0	10'4	615'4	4:26A Mar 19
WHEAT Sep 26	@W6U	627'6	629'0	638'4	628'0	638'2	10'4	627'6	4:26A Mar 19
WHEAT Dec 26	@W6Z	644'2	647'6	654'4	644'6	654'2	10'0	644'2	4:26A Mar 19
WHEAT Mar 27	@W7H	657'6	661'4	667'0	657'4	666'4	8'6	657'6	4:26A Mar 19
WHEAT May 27	@W7K	663'4	667'2	671'2	663'2	671'2	7'6	663'4	4:26A Mar 19
WHEAT Jul 27	@W7N	655'0	654'4	660'0	653'4	660'0	5'0	655'0	4:26A Mar 19
WHEAT Sep 27	@W7U	658'2	660'0	660'0	660'0	660'0	1'6	658'2	7:00P Mar 18
WHEAT Dec 27	@W7Z	667'2	666'0	667'2	666'0	667'2	0'0	667'2	2:23A Mar 19
WHEAT Mar 28	@W8H	671'4				663'4	0'0	671'4	1:15P Mar 18
WHEAT May 28	@W8K	669'4				660'0	0'0	669'4	1:15P Mar 18
WHEAT Jul 28	@W8N	661'0				655'0	0'0	661'0	1:15P Mar 18
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	626'0	630'0	634'6	624'6	634'2	8'2	626'0	4:26A Mar 19
KC HRW WHEAT Jul 26	@KW6N	640'4	644'0	649'0	639'4	648'4	8'0	640'4	4:26A Mar 19
KC HRW WHEAT Sep 26	@KW6U	654'6	658'2	662'6	653'6	662'6	8'0	654'6	4:26A Mar 19
KC HRW WHEAT Dec 26	@KW6Z	673'4	675'6	679'4	672'2	679'4	6'0	673'4	4:25A Mar 19
KC HRW WHEAT Mar 27	@KW7H	687'0	687'2	693'6	685'6	693'6	6'6	687'0	4:26A Mar 19
KC HRW WHEAT May 27	@KW7K	673'4	673'2	695'0	673'2	693'0	19'2	692'6s	1:15P Mar 18
KC HRW WHEAT Jul 27	@KW7N	684'6	684'0	685'0	684'0	685'0	0'2	684'6	3:50A Mar 19
KC HRW WHEAT Sep 27	@KW7U	688'6	690'0	690'0	690'0	690'0	1'2	688'6	4:25A Mar 19
KC HRW WHEAT Dec 27	@KW7Z	673'6	675'0	683'0	675'0	682'0	23'2	697'0s	1:15P Mar 18
KC HRW WHEAT Mar 28	@KW8H	679'0				675'2	22'2	701'2s	1:15P Mar 18
KC HRW WHEAT May 28	@KW8K	679'2					22'2	701'4s	1:15P Mar 18
KC HRW WHEAT Jul 28	@KW8N	664'4					18'4	683'0s	1:15P Mar 18
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 26	@MW6K	6.3725	6.3725	6.4425	6.3450	6.4425	0.0700	6.3725	4:26A Mar 19
HARD RED SPR... Jul 26	@MW6N	6.5125	6.4825	6.5725	6.4750	6.5725	0.0600	6.5125	4:13A Mar 19
HARD RED SPR... Sep 26	@MW6U	6.6725	6.6575	6.7300	6.6575	6.7300	0.0575	6.6725	4:25A Mar 19
HARD RED SPR... Dec 26	@MW6Z	6.8075	6.7525	6.8600	6.7525	6.8600	0.0525	6.8075	4:25A Mar 19
HARD RED SPR... Mar 27	@MW7H	6.8925	6.8325	6.9200	6.8325	6.9100	0.0175	6.8925	3:14A Mar 19
HARD RED SPR... May 27	@MW7K	6.8500	6.8200	6.8450	6.8200	6.8450	0.0550	6.9050s	1:30P Mar 18
HARD RED SPR... Jul 27	@MW7N	6.9100	6.9000	6.9000	6.9000	6.9000	0.0000	6.9100s	1:30P Mar 18
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6K)
Exchange:	CBOT
Last Trade:	615'4
Change:	11'2
Bid:	615'2
Ask:	615'6
Today's High:	616'0
Today's Low:	604'4
Volume:	78,219
Open:	608'2
Settle:	604'2
Prev:	604'2
Contract High:
Contract Low:
Updated:	Mar-19-2026 4:26:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Shippers and Railroads Comment on STB Reciprocal Switching Rule Proposal

Editorial Staff –

Posted at Monday, March 16, 2026 9:42AM CDT

@W6K

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