Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Sep 26	@W6U	-10'4	767'0	767'0	767'0	741'2	745'4	756'4s	1:15P Aug 31
WHEAT Dec 26	@W6Z	-10'0	784'0	784'0	784'6	755'6	775'2	774'0s	1:19P Aug 31
WHEAT Mar 27	@W7H	-9'4	797'6	798'0	798'6	770'4	789'6	788'2s	1:19P Aug 31
WHEAT May 27	@W7K	-9'2	802'6	802'6	802'6	776'6	795'0	793'4s	1:19P Aug 31
WHEAT Jul 27	@W7N	-6'4	792'2	791'2	792'0	767'0	786'6	785'6s	1:19P Aug 31
WHEAT Sep 27	@W7U	-5'2	792'0	790'6	790'6	768'0	787'4	786'6s	1:19P Aug 31
WHEAT Dec 27	@W7Z	-4'6	797'0	788'6	793'2	776'6	793'0	792'2s	1:19P Aug 31
WHEAT Mar 28	@W8H	-4'0	797'4	792'0	793'6	781'6	793'4	793'4s	1:15P Aug 31
WHEAT May 28	@W8K	-3'6	790'6	787'0	787'0	779'2	783'4	787'0s	1:15P Aug 31
WHEAT Jul 28	@W8N	-3'6	767'6	758'6	765'4	750'0	761'6	764'0s	1:15P Aug 31
WHEAT Sep 28	@W8U	-4'4	772'6	760'4	760'4	760'4	760'4	768'2s	1:15P Aug 31
WHEAT Dec 28	@W8Z	-6'2	785'4	775'0	781'6	768'4	775'4	779'2s	1:15P Aug 31
WHEAT Mar 29	@W9H	-5'6	788'6				770'0	783'0s	1:15P Aug 31
WHEAT May 29	@W9K	-5'6	779'2				752'0	773'4s	1:15P Aug 31
WHEAT Jul 29	@W9N	-5'6	744'0	744'0	744'0	744'0	744'0	738'2s	1:15P Aug 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-7'4	827'6	827'2	827'2	802'0	819'4	820'2s	1:15P Aug 31
KC HRW WHEAT Dec 26	@KW6Z	-6'2	844'2	846'2	846'2	816'4	838'4	838'0s	1:19P Aug 31
KC HRW WHEAT Mar 27	@KW7H	-5'4	856'6	858'0	858'0	830'2	851'6	851'2s	1:19P Aug 31
KC HRW WHEAT May 27	@KW7K	-4'4	859'4	860'6	860'6	835'2	855'2	855'0s	1:19P Aug 31
KC HRW WHEAT Jul 27	@KW7N	-1'4	845'6	846'4	846'4	824'6	844'2	844'2s	1:19P Aug 31
KC HRW WHEAT Sep 27	@KW7U	0'0	842'0	843'0	843'0	822'0	842'0	842'0s	1:15P Aug 31
KC HRW WHEAT Dec 27	@KW7Z	1'0	844'0	845'0	845'0	829'6	844'4	845'0s	1:15P Aug 31
KC HRW WHEAT Mar 28	@KW8H	3'4	838'2				840'0	841'6s	1:15P Aug 31
KC HRW WHEAT May 28	@KW8K	4'6	823'4					828'2s	1:15P Aug 31
KC HRW WHEAT Jul 28	@KW8N	11'0	779'2	780'0	786'0	779'0	779'0	790'2s	1:15P Aug 31
KC HRW WHEAT Sep 28	@KW8U	3'2	776'4				750'0	779'6s	1:15P Aug 31
KC HRW WHEAT Dec 28	@KW8Z	3'6	787'4					791'2s	1:15P Aug 31
KC HRW WHEAT Mar 29	@KW9H	3'6	796'0					799'6s	1:15P Aug 31
KC HRW WHEAT May 29	@KW9K	3'6	791'6					795'4s	1:15P Aug 31
KC HRW WHEAT Jul 29	@KW9N	-5'0	764'6					759'6s	1:15P Aug 31
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0600	7.4525	7.4300	7.4425	7.2575	7.3900	7.3925s	1:30P Aug 31
HARD RED SPR... Dec 26	@MW6Z	-0.0625	7.6925	7.6925	7.6925	7.4525	7.6250	7.6300s	1:30P Aug 31
HARD RED SPR... Mar 27	@MW7H	-0.0575	7.8775	7.8675	7.8675	7.6525	7.8125	7.8200s	1:30P Aug 31
HARD RED SPR... May 27	@MW7K	-0.0550	7.9750	7.9425	7.9425	7.7600	7.9175	7.9200s	1:30P Aug 31
HARD RED SPR... Jul 27	@MW7N	-0.0500	8.0125	7.8775	7.9650	7.8150	7.9650	7.9625s	1:30P Aug 31
HARD RED SPR... Sep 27	@MW7U	-0.0200	7.8050	7.6900	7.8000	7.6500	7.8000	7.7850s	1:30P Aug 31
HARD RED SPR... Dec 27	@MW7Z	-0.0300	7.8850	7.7750	7.9000	7.7700	7.8775	7.8550s	1:30P 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:	-10'4
Bid:	645'0
Ask:	799'2
Today's High:	767'0
Today's Low:	741'2
Volume:	339
Open:	767'0
Settle:	756'4s
Prev:	767'0
Contract High:
Contract Low:
Updated:	Aug-31-2026 1:15:00PM
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.