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	-2'0	674'6	677'2	679'0	672'0	672'6	674'6	7:07P Aug 16
WHEAT Dec 26	@W6Z	-2'0	689'4	692'6	693'6	687'0	687'4	689'4	7:07P Aug 16
WHEAT Mar 27	@W7H	-1'4	705'2	708'0	709'2	703'2	703'6	705'2	7:07P Aug 16
WHEAT May 27	@W7K	-1'2	711'6	714'0	715'4	710'2	710'4	711'6	7:04P Aug 16
WHEAT Jul 27	@W7N	0'2	710'6	713'0	714'0	710'0	711'0	710'6	7:07P Aug 16
WHEAT Sep 27	@W7U	-0'2	717'2	720'0	720'0	717'0	717'0	717'2	7:01P Aug 16
WHEAT Dec 27	@W7Z	1'2	728'6	729'4	730'0	728'6	730'0	728'6	7:05P Aug 16
WHEAT Mar 28	@W8H	0'0	735'6				722'2	735'6	1:15P Aug 14
WHEAT May 28	@W8K	0'0	733'4				733'4	733'4	1:15P Aug 14
WHEAT Jul 28	@W8N	-0'4	715'4	715'0	715'0	715'0	715'0	715'4	7:00P Aug 16
WHEAT Sep 28	@W8U	0'0	720'6				696'2	720'6	1:15P Aug 14
WHEAT Dec 28	@W8Z	0'0	730'6				709'0	730'6	1:15P Aug 14
WHEAT Mar 29	@W9H	0'0	741'4					741'4	1:15P Aug 14
WHEAT May 29	@W9K	0'0	732'0					732'0	1:15P Aug 14
WHEAT Jul 29	@W9N	0'0	718'2				726'0	718'2	1:15P Aug 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-1'6	754'2	754'0	757'6	751'4	752'4	754'2	7:07P Aug 16
KC HRW WHEAT Dec 26	@KW6Z	-0'4	767'6	768'0	771'4	765'6	767'2	767'6	7:07P Aug 16
KC HRW WHEAT Mar 27	@KW7H	0'0	778'6	778'6	782'2	777'0	778'6	778'6	7:07P Aug 16
KC HRW WHEAT May 27	@KW7K	0'0	782'4	784'6	785'2	781'2	782'4	782'4	7:07P Aug 16
KC HRW WHEAT Jul 27	@KW7N	0'6	779'2	778'4	782'0	777'6	780'0	779'2	7:06P Aug 16
KC HRW WHEAT Sep 27	@KW7U	0'4	782'6	782'0	785'0	782'0	783'2	782'6	7:07P Aug 16
KC HRW WHEAT Dec 27	@KW7Z	-3'2	790'6	787'4	787'4	787'4	787'4	790'6	7:00P Aug 16
KC HRW WHEAT Mar 28	@KW8H	17'4	777'0	790'0	790'0	790'0	790'0	794'4s	1:15P Aug 14
KC HRW WHEAT May 28	@KW8K	15'0	773'0					788'0s	1:15P Aug 14
KC HRW WHEAT Jul 28	@KW8N	15'0	748'4	750'0	760'0	750'0	760'0	763'4s	1:15P Aug 14
KC HRW WHEAT Sep 28	@KW8U	15'0	745'6				750'0	760'6s	1:15P Aug 14
KC HRW WHEAT Dec 28	@KW8Z	15'0	757'4					772'4s	1:15P Aug 14
KC HRW WHEAT Mar 29	@KW9H	15'0	766'0					781'0s	1:15P Aug 14
KC HRW WHEAT May 29	@KW9K	15'0	761'6					776'6s	1:15P Aug 14
KC HRW WHEAT Jul 29	@KW9N	15'0	734'6					749'6s	1:15P Aug 14
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0125	6.7825	6.7800	6.8175	6.7700	6.7700	6.7825	7:02P Aug 16
HARD RED SPR... Dec 26	@MW6Z	-0.0150	7.0425	7.0450	7.0550	7.0250	7.0275	7.0425	7:04P Aug 16
HARD RED SPR... Mar 27	@MW7H	-0.0100	7.2300	7.2200	7.2200	7.2050	7.2200	7.2300	7:02P Aug 16
HARD RED SPR... May 27	@MW7K	-0.0200	7.3425	7.3225	7.3225	7.3225	7.3225	7.3425	7:00P Aug 16
HARD RED SPR... Jul 27	@MW7N	0.0900	7.3175	7.4500	7.5000	7.3750	7.4225	7.4075s	1:30P Aug 14
HARD RED SPR... Sep 27	@MW7U	0.1075	7.2500	7.3075	7.4300	7.3075	7.3750	7.3575s	1:30P Aug 14
HARD RED SPR... Dec 27	@MW7Z	0.0900	7.3125	7.3975	7.4475	7.3975	7.4275	7.4025s	1:30P Aug 14
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:	672'6
Change:	-2'0
Bid:	672'4
Ask:	672'6
Today's High:	679'0
Today's Low:	672'0
Volume:	104,336
Open:	677'2
Settle:	674'6
Prev:	674'6
Contract High:
Contract Low:
Updated:	Aug-16-2026 7:07:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, August 14, 2026 12:41PM CDT

@W6U

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