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	-8'2	764'0	775'2	775'6	751'2	755'6	764'0	8:35A Sep 02
WHEAT Dec 26	@W6Z	-6'4	782'4	782'2	795'0	764'4	776'0	782'4	1:07P Sep 02
WHEAT Mar 27	@W7H	-4'6	797'4	797'4	810'4	780'4	792'6	797'4	1:07P Sep 02
WHEAT May 27	@W7K	-2'4	803'2	802'6	816'2	786'6	800'6	803'2	1:07P Sep 02
WHEAT Jul 27	@W7N	-0'4	794'6	793'0	805'0	778'4	794'2	794'6	1:07P Sep 02
WHEAT Sep 27	@W7U	0'2	794'6	793'6	803'0	779'0	795'0	794'6	1:06P Sep 02
WHEAT Dec 27	@W7Z	1'0	799'4	801'2	806'0	784'0	800'4	799'4	1:06P Sep 02
WHEAT Mar 28	@W8H	-0'2	799'6	801'6	805'0	790'0	799'4	799'6	12:40P Sep 02
WHEAT May 28	@W8K	-6'4	792'2	785'2	785'6	785'2	785'6	792'2	8:54A Sep 02
WHEAT Jul 28	@W8N	-0'6	768'2	764'0	772'4	759'0	767'4	768'2	12:42P Sep 02
WHEAT Sep 28	@W8U	2'2	772'6	775'0	775'0	775'0	775'0	772'6	9:53A Sep 02
WHEAT Dec 28	@W8Z	3'2	784'0	777'4	788'2	777'4	787'2	784'0	10:29A Sep 02
WHEAT Mar 29	@W9H	0'0	788'0				770'0	788'0	1:15P Sep 01
WHEAT May 29	@W9K	0'0	778'4				752'0	778'4	1:15P Sep 01
WHEAT Jul 29	@W9N	0'0	743'2				744'0	743'2	1:15P Sep 01
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	6'2	825'6	833'0	835'2	831'2	832'0	825'6	11:41A Sep 02
KC HRW WHEAT Dec 26	@KW6Z	-9'6	845'2	845'0	858'2	825'0	835'4	845'2	1:07P Sep 02
KC HRW WHEAT Mar 27	@KW7H	-9'4	858'4	858'0	870'4	838'2	849'0	858'4	1:07P Sep 02
KC HRW WHEAT May 27	@KW7K	-7'4	862'0	859'4	874'0	842'2	854'4	862'0	1:07P Sep 02
KC HRW WHEAT Jul 27	@KW7N	-5'2	850'0	846'2	860'0	831'0	844'6	850'0	1:07P Sep 02
KC HRW WHEAT Sep 27	@KW7U	-3'4	846'4	846'0	855'0	828'4	843'0	846'4	1:05P Sep 02
KC HRW WHEAT Dec 27	@KW7Z	-1'2	848'2	847'4	856'2	832'0	847'0	848'2	1:05P Sep 02
KC HRW WHEAT Mar 28	@KW8H	6'6	843'2	850'0	850'0	850'0	850'0	843'2	10:33A Sep 02
KC HRW WHEAT May 28	@KW8K	-0'2	828'2					828'0s	1:15P Sep 01
KC HRW WHEAT Jul 28	@KW8N	2'0	787'0	788'2	789'0	788'2	789'0	787'0	1:02P Sep 02
KC HRW WHEAT Sep 28	@KW8U	-3'2	779'6	780'0	780'0	780'0	780'0	776'4s	1:15P Sep 01
KC HRW WHEAT Dec 28	@KW8Z	-4'2	791'2					787'0s	1:15P Sep 01
KC HRW WHEAT Mar 29	@KW9H	-4'2	799'6					795'4s	1:15P Sep 01
KC HRW WHEAT May 29	@KW9K	-4'2	795'4					791'2s	1:15P Sep 01
KC HRW WHEAT Jul 29	@KW9N	-4'2	759'6					755'4s	1:15P Sep 01
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0800	7.5550	7.5450	7.6350	7.5200	7.6350	7.5550	1:02P Sep 02
HARD RED SPR... Dec 26	@MW6Z	0.0475	7.7675	7.7600	7.9425	7.6175	7.8150	7.7675	1:07P Sep 02
HARD RED SPR... Mar 27	@MW7H	0.0475	7.9425	7.9125	8.1075	7.8025	7.9900	7.9425	1:07P Sep 02
HARD RED SPR... May 27	@MW7K	0.0425	8.0400	8.0050	8.1925	7.9925	8.0825	8.0400	1:07P Sep 02
HARD RED SPR... Jul 27	@MW7N	0.0425	8.0575	8.0150	8.1900	7.9975	8.1000	8.0575	1:06P Sep 02
HARD RED SPR... Sep 27	@MW7U	0.0750	7.8825	7.8500	8.0000	7.8400	7.9575	7.8825	1:06P Sep 02
HARD RED SPR... Dec 27	@MW7Z	0.0600	7.9325	7.9400	8.0500	7.9400	7.9925	7.9325	1:05P Sep 02
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:	755'6
Change:	-8'2
Bid:	756'0
Ask:	757'4
Today's High:	775'6
Today's Low:	751'2
Volume:	149
Open:	775'2
Settle:	764'0
Prev:	764'0
Contract High:
Contract Low:
Updated:	Sep-02-2026 8:35:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Authority Adopts New Transit Restrictions

Editorial Staff –

Posted at Wednesday, September 2, 2026 10:03AM CDT

@W6U

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