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	-18'6	754'6	729'2	729'2	728'4	728'4	736'0s	1:15P Sep 03
WHEAT Dec 26	@W6Z	-19'6	774'0	774'2	776'0	730'4	752'2	754'2s	1:19P Sep 03
WHEAT Mar 27	@W7H	-20'6	790'6	791'0	792'4	748'0	768'2	770'0s	1:19P Sep 03
WHEAT May 27	@W7K	-21'0	798'6	798'6	801'0	756'6	775'2	777'6s	1:19P Sep 03
WHEAT Jul 27	@W7N	-18'2	792'0	792'0	794'0	753'4	771'6	773'6s	1:19P Sep 03
WHEAT Sep 27	@W7U	-16'2	793'0	793'0	795'0	757'0	775'2	776'6s	1:19P Sep 03
WHEAT Dec 27	@W7Z	-14'4	798'6	800'0	800'6	765'2	782'4	784'2s	1:19P Sep 03
WHEAT Mar 28	@W8H	-12'0	800'4	802'0	803'0	770'0	786'4	788'4s	1:19P Sep 03
WHEAT May 28	@W8K	-9'6	793'6	771'4	771'6	771'4	771'6	784'0s	1:15P Sep 03
WHEAT Jul 28	@W8N	-7'6	770'2	751'0	762'6	743'0	762'6	762'4s	1:15P Sep 03
WHEAT Sep 28	@W8U	-7'0	773'6	754'4	754'4	745'4	745'4	766'6s	1:15P Sep 03
WHEAT Dec 28	@W8Z	-7'6	786'2	786'2	786'2	767'6	777'6	778'4s	1:15P Sep 03
WHEAT Mar 29	@W9H	-8'4	793'0				770'0	784'4s	1:15P Sep 03
WHEAT May 29	@W9K	-8'4	783'4				752'0	775'0s	1:15P Sep 03
WHEAT Jul 29	@W9N	-8'4	748'2				744'0	739'6s	1:15P Sep 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-16'2	814'6	803'0	803'0	803'0	803'0	798'4s	1:15P Sep 03
KC HRW WHEAT Dec 26	@KW6Z	-18'6	834'2	833'6	836'0	797'2	813'2	815'4s	1:19P Sep 03
KC HRW WHEAT Mar 27	@KW7H	-19'4	847'6	846'6	849'2	811'0	826'2	828'2s	1:19P Sep 03
KC HRW WHEAT May 27	@KW7K	-20'2	853'2	852'6	854'2	816'4	831'0	833'0s	1:19P Sep 03
KC HRW WHEAT Jul 27	@KW7N	-19'4	843'4	843'0	843'6	808'6	822'0	824'0s	1:19P Sep 03
KC HRW WHEAT Sep 27	@KW7U	-18'4	842'2	840'2	842'4	809'0	822'0	823'6s	1:18P Sep 03
KC HRW WHEAT Dec 27	@KW7Z	-17'2	846'4	844'2	845'2	816'2	829'6	829'2s	1:15P Sep 03
KC HRW WHEAT Mar 28	@KW8H	-17'0	845'6	823'4	824'4	823'4	824'4	828'6s	1:15P Sep 03
KC HRW WHEAT May 28	@KW8K	-16'0	833'4					817'4s	1:15P Sep 03
KC HRW WHEAT Jul 28	@KW8N	-14'2	793'4	770'6	775'0	770'6	775'0	779'2s	1:15P Sep 03
KC HRW WHEAT Sep 28	@KW8U	-14'2	783'0				780'0	768'6s	1:15P Sep 03
KC HRW WHEAT Dec 28	@KW8Z	-13'4	794'0					780'4s	1:15P Sep 03
KC HRW WHEAT Mar 29	@KW9H	-13'4	802'4					789'0s	1:15P Sep 03
KC HRW WHEAT May 29	@KW9K	-13'4	798'2					784'6s	1:15P Sep 03
KC HRW WHEAT Jul 29	@KW9N	-13'4	760'0					746'4s	1:15P Sep 03
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.2000	7.5975	7.6700	7.6700	7.4400	7.4400	7.3975s	1:30P Sep 03
HARD RED SPR... Dec 26	@MW6Z	-0.1650	7.8200	7.8000	7.8200	7.4725	7.6750	7.6550s	1:30P Sep 03
HARD RED SPR... Mar 27	@MW7H	-0.1650	7.9950	7.9900	8.0000	7.6575	7.8450	7.8300s	1:30P Sep 03
HARD RED SPR... May 27	@MW7K	-0.1650	8.0925	8.1000	8.1075	7.7850	7.9400	7.9275s	1:30P Sep 03
HARD RED SPR... Jul 27	@MW7N	-0.1675	8.1100	8.1100	8.1100	7.8000	7.9550	7.9425s	1:30P Sep 03
HARD RED SPR... Sep 27	@MW7U	-0.1625	7.9925	7.9800	7.9800	7.6400	7.8200	7.8300s	1:30P Sep 03
HARD RED SPR... Dec 27	@MW7Z	-0.1950	8.0525	7.7750	7.8125	7.7325	7.8075	7.8575s	1:30P Sep 03
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:	728'4
Change:	-18'6
Bid:	645'0
Ask:	735'0
Today's High:	729'2
Today's Low:	728'4
Volume:	28
Open:	729'2
Settle:	736'0s
Prev:	754'6
Contract High:
Contract Low:
Updated:	Sep-03-2026 1:15:00PM
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.