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	7'4	680'2	680'0	691'2	675'6	687'6	680'2	10:34A Aug 20
WHEAT Dec 26	@W6Z	8'0	697'4	697'0	708'6	693'0	705'4	697'4	10:34A Aug 20
WHEAT Mar 27	@W7H	8'0	714'6	714'2	725'6	710'6	722'6	714'6	10:34A Aug 20
WHEAT May 27	@W7K	7'4	722'4	721'6	732'4	718'4	730'0	722'4	10:34A Aug 20
WHEAT Jul 27	@W7N	5'6	721'4	720'0	730'6	717'6	727'2	721'4	10:34A Aug 20
WHEAT Sep 27	@W7U	5'2	728'0	724'2	736'2	724'2	733'2	728'0	10:32A Aug 20
WHEAT Dec 27	@W7Z	4'6	739'6	738'0	746'6	737'6	744'4	739'6	10:30A Aug 20
WHEAT Mar 28	@W8H	4'4	747'0	750'0	752'0	750'0	751'4	747'0	9:03A Aug 20
WHEAT May 28	@W8K	7'4	745'0	752'4	752'4	752'4	752'4	745'0	8:55A Aug 20
WHEAT Jul 28	@W8N	1'6	726'2	730'0	733'4	726'2	728'0	726'2	9:22A Aug 20
WHEAT Sep 28	@W8U	0'0	731'4				720'0	731'4	1:15P Aug 19
WHEAT Dec 28	@W8Z	3'2	742'6	740'0	746'2	740'0	746'0	742'6	10:26A Aug 20
WHEAT Mar 29	@W9H	0'0	753'4					753'4	1:15P Aug 19
WHEAT May 29	@W9K	0'0	744'0					744'0	1:15P Aug 19
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2	1:15P Aug 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	5'2	762'0	761'4	771'0	756'6	767'2	762'0	10:34A Aug 20
KC HRW WHEAT Dec 26	@KW6Z	5'2	776'6	774'6	785'2	771'2	782'0	776'6	10:34A Aug 20
KC HRW WHEAT Mar 27	@KW7H	5'2	790'0	789'2	798'0	784'4	795'2	790'0	10:34A Aug 20
KC HRW WHEAT May 27	@KW7K	5'2	794'2	793'6	801'6	789'2	799'4	794'2	10:33A Aug 20
KC HRW WHEAT Jul 27	@KW7N	3'2	789'6	787'6	796'2	785'6	793'0	789'6	10:34A Aug 20
KC HRW WHEAT Sep 27	@KW7U	2'6	792'6	791'6	798'4	789'4	795'4	792'6	10:33A Aug 20
KC HRW WHEAT Dec 27	@KW7Z	5'2	800'2	798'0	805'4	796'6	805'4	800'2	8:52A Aug 20
KC HRW WHEAT Mar 28	@KW8H	4'2	802'6	807'0	807'0	807'0	807'0	802'6	3:24A Aug 20
KC HRW WHEAT May 28	@KW8K	12'4	783'6					796'2s	1:15P Aug 19
KC HRW WHEAT Jul 28	@KW8N	12'4	759'2				760'0	771'6s	1:15P Aug 19
KC HRW WHEAT Sep 28	@KW8U	12'4	756'4				750'0	769'0s	1:15P Aug 19
KC HRW WHEAT Dec 28	@KW8Z	12'4	768'2					780'6s	1:15P Aug 19
KC HRW WHEAT Mar 29	@KW9H	12'4	776'6					789'2s	1:15P Aug 19
KC HRW WHEAT May 29	@KW9K	12'4	772'4					785'0s	1:15P Aug 19
KC HRW WHEAT Jul 29	@KW9N	12'4	745'4					758'0s	1:15P Aug 19
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0800	6.9400	6.9100	7.0550	6.8475	7.0200	6.9400	10:34A Aug 20
HARD RED SPR... Dec 26	@MW6Z	0.0775	7.2025	7.1700	7.3225	7.1525	7.2800	7.2025	10:34A Aug 20
HARD RED SPR... Mar 27	@MW7H	0.0775	7.3825	7.3425	7.4850	7.3425	7.4600	7.3825	10:32A Aug 20
HARD RED SPR... May 27	@MW7K	0.0875	7.4900	7.5125	7.5775	7.5125	7.5775	7.4900	10:28A Aug 20
HARD RED SPR... Jul 27	@MW7N	0.0800	7.5475	7.5925	7.6275	7.5725	7.6275	7.5475	10:19A Aug 20
HARD RED SPR... Sep 27	@MW7U	0.0400	7.4600	7.5000	7.5000	7.4650	7.5000	7.4600	8:53A Aug 20
HARD RED SPR... Dec 27	@MW7Z	0.0550	7.5000	7.4800	7.5550	7.4800	7.5550	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:	687'6
Change:	7'4
Bid:	687'4
Ask:	688'0
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 10:34:00AM
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.