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	22'4	630'2	632'0	657'6	631'4	653'0	652'6s	1:19P Aug 12
WHEAT Dec 26	@W6Z	21'4	648'2	650'0	674'2	649'0	669'6	669'6s	1:19P Aug 12
WHEAT Mar 27	@W7H	20'4	665'4	666'0	689'2	666'0	686'0	686'0s	1:19P Aug 12
WHEAT May 27	@W7K	19'0	674'0	674'2	695'0	674'2	693'2	693'0s	1:19P Aug 12
WHEAT Jul 27	@W7N	17'4	675'2	677'4	694'0	675'0	693'2	692'6s	1:19P Aug 12
WHEAT Sep 27	@W7U	16'6	684'0	686'0	701'4	686'0	701'4	700'6s	1:19P Aug 12
WHEAT Dec 27	@W7Z	15'6	698'0	699'0	713'4	698'4	713'4	713'6s	1:15P Aug 12
WHEAT Mar 28	@W8H	15'0	707'4	722'2	722'2	722'2	722'2	722'4s	1:15P Aug 12
WHEAT May 28	@W8K	14'4	708'2	716'4	716'4	716'4	716'4	722'6s	1:15P Aug 12
WHEAT Jul 28	@W8N	14'0	694'0	706'0	706'0	706'0	706'0	708'0s	1:15P Aug 12
WHEAT Sep 28	@W8U	14'0	699'4				696'2	713'4s	1:15P Aug 12
WHEAT Dec 28	@W8Z	13'6	711'4				709'0	725'2s	1:15P Aug 12
WHEAT Mar 29	@W9H	13'6	722'2					736'0s	1:15P Aug 12
WHEAT May 29	@W9K	13'6	712'6					726'4s	1:15P Aug 12
WHEAT Jul 29	@W9N	13'6	699'0				726'0	712'6s	1:15P Aug 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	21'4	699'2	700'4	731'4	700'4	720'6	720'6s	1:19P Aug 12
KC HRW WHEAT Dec 26	@KW6Z	21'6	716'0	717'0	747'2	717'0	738'0	737'6s	1:19P Aug 12
KC HRW WHEAT Mar 27	@KW7H	21'0	729'6	731'0	758'2	731'0	751'4	750'6s	1:19P Aug 12
KC HRW WHEAT May 27	@KW7K	20'0	737'0	741'6	762'4	740'0	757'4	757'0s	1:19P Aug 12
KC HRW WHEAT Jul 27	@KW7N	19'2	736'4	740'4	760'6	739'6	756'2	755'6s	1:19P Aug 12
KC HRW WHEAT Sep 27	@KW7U	18'2	743'0	743'6	765'0	743'6	761'2	761'2s	1:15P Aug 12
KC HRW WHEAT Dec 27	@KW7Z	16'6	754'6	758'4	774'0	758'0	771'0	771'4s	1:15P Aug 12
KC HRW WHEAT Mar 28	@KW8H	15'2	761'4				757'0	776'6s	1:15P Aug 12
KC HRW WHEAT May 28	@KW8K	15'0	758'0					773'0s	1:15P Aug 12
KC HRW WHEAT Jul 28	@KW8N	14'4	736'4				740'0	751'0s	1:15P Aug 12
KC HRW WHEAT Sep 28	@KW8U	14'4	733'6				750'0	748'2s	1:15P Aug 12
KC HRW WHEAT Dec 28	@KW8Z	14'4	745'4					760'0s	1:15P Aug 12
KC HRW WHEAT Mar 29	@KW9H	14'4	754'0					768'4s	1:15P Aug 12
KC HRW WHEAT May 29	@KW9K	14'4	749'6					764'2s	1:15P Aug 12
KC HRW WHEAT Jul 29	@KW9N	14'4	722'6					737'2s	1:15P Aug 12
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.1325	6.5925	6.5925	6.7875	6.5900	6.7250	6.5925	1:19P Aug 12
HARD RED SPR... Dec 26	@MW6Z	0.1300	6.8450	6.8450	7.0650	6.8450	6.9750	6.8450	1:19P Aug 12
HARD RED SPR... Mar 27	@MW7H	0.1450	7.0200	7.0300	7.2150	7.0200	7.1650	7.0200	1:19P Aug 12
HARD RED SPR... May 27	@MW7K	0.1475	7.1225	7.1600	7.3825	7.1600	7.2700	7.1225	1:17P Aug 12
HARD RED SPR... Jul 27	@MW7N	0.1500	7.1500	7.3100	7.4200	7.2600	7.3000	7.1500	1:14P Aug 12
HARD RED SPR... Sep 27	@MW7U	0.1525	7.0125	7.1775	7.2400	7.1050	7.1650	7.0125	1:14P Aug 12
HARD RED SPR... Dec 27	@MW7Z	0.2050	7.0450	7.2875	7.2975	7.2500	7.2500	7.0450	10:45A Aug 12
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:	653'0
Change:	22'4
Bid:	652'4
Ask:	653'0
Today's High:	657'6
Today's Low:	631'4
Volume:	147,283
Open:	632'0
Settle:	652'6s
Prev:	630'2
Contract High:
Contract Low:
Updated:	Aug-12-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, August 7, 2026 12:10PM CDT

@W6U

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