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	11'2	652'6	653'6	665'0	652'4	664'0	652'6	2:31A Aug 14
WHEAT Dec 26	@W6Z	11'0	668'2	668'2	680'0	667'4	679'2	668'2	2:30A Aug 14
WHEAT Mar 27	@W7H	10'0	685'2	685'2	696'2	684'6	695'2	685'2	2:28A Aug 14
WHEAT May 27	@W7K	9'6	692'4	692'4	702'6	692'2	702'2	692'4	2:30A Aug 14
WHEAT Jul 27	@W7N	8'6	692'4	692'6	702'0	692'6	701'2	692'4	2:28A Aug 14
WHEAT Sep 27	@W7U	8'6	700'2	699'4	709'0	699'4	709'0	700'2	2:19A Aug 14
WHEAT Dec 27	@W7Z	5'2	713'2	712'0	718'4	712'0	718'4	713'2	1:11A Aug 14
WHEAT Mar 28	@W8H	0'0	721'6				722'2	721'6	1:15P Aug 13
WHEAT May 28	@W8K	0'0	721'6				721'6	721'6	1:15P Aug 13
WHEAT Jul 28	@W8N	3'2	706'6	710'0	710'0	710'0	710'0	706'6	2:18A Aug 14
WHEAT Sep 28	@W8U	0'0	712'2				696'2	712'2	1:15P Aug 13
WHEAT Dec 28	@W8Z	0'0	723'0				709'0	723'0	1:15P Aug 13
WHEAT Mar 29	@W9H	0'0	733'6					733'6	1:15P Aug 13
WHEAT May 29	@W9K	0'0	724'2					724'2	1:15P Aug 13
WHEAT Jul 29	@W9N	0'0	710'4				726'0	710'4	1:15P Aug 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	10'6	720'4	719'6	732'0	719'0	731'2	720'4	2:29A Aug 14
KC HRW WHEAT Dec 26	@KW6Z	9'6	734'6	733'4	745'0	733'0	744'4	734'6	2:28A Aug 14
KC HRW WHEAT Mar 27	@KW7H	9'2	748'6	747'4	758'2	747'4	758'0	748'6	2:28A Aug 14
KC HRW WHEAT May 27	@KW7K	8'0	755'4	753'6	763'6	753'6	763'4	755'4	2:03A Aug 14
KC HRW WHEAT Jul 27	@KW7N	7'2	754'6	753'2	762'2	753'2	762'0	754'6	2:15A Aug 14
KC HRW WHEAT Sep 27	@KW7U	-0'4	761'2	762'0	771'0	754'4	759'4	760'6s	1:19P Aug 13
KC HRW WHEAT Dec 27	@KW7Z	2'6	771'2	768'0	774'0	768'0	774'0	771'2	1:26A Aug 14
KC HRW WHEAT Mar 28	@KW8H	0'2	776'6				757'0	777'0s	1:15P Aug 13
KC HRW WHEAT May 28	@KW8K	0'0	773'0					773'0s	1:15P Aug 13
KC HRW WHEAT Jul 28	@KW8N	1'4	748'4	750'0	750'0	750'0	750'0	748'4	2:19A Aug 14
KC HRW WHEAT Sep 28	@KW8U	-2'4	748'2				750'0	745'6s	1:15P Aug 13
KC HRW WHEAT Dec 28	@KW8Z	-2'4	760'0					757'4s	1:15P Aug 13
KC HRW WHEAT Mar 29	@KW9H	-2'4	768'4					766'0s	1:15P Aug 13
KC HRW WHEAT May 29	@KW9K	-2'4	764'2					761'6s	1:15P Aug 13
KC HRW WHEAT Jul 29	@KW9N	-2'4	737'2					734'6s	1:15P Aug 13
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0800	6.6925	6.6750	6.7725	6.6525	6.7725	6.6925	2:28A Aug 14
HARD RED SPR... Dec 26	@MW6Z	0.0850	6.9375	6.9375	7.0275	6.9200	7.0225	6.9375	2:28A Aug 14
HARD RED SPR... Mar 27	@MW7H	0.0750	7.1250	7.1200	7.2000	7.1200	7.2000	7.1250	2:26A Aug 14
HARD RED SPR... May 27	@MW7K	0.0750	7.2425	7.3175	7.3175	7.3175	7.3175	7.2425	2:26A Aug 14
HARD RED SPR... Jul 27	@MW7N	0.0150	7.3025	7.3900	7.3900	7.2850	7.3125	7.3175s	1:30P Aug 13
HARD RED SPR... Sep 27	@MW7U	0.1075	7.1425	7.2000	7.3075	7.1900	7.2450	7.2500s	1:30P Aug 13
HARD RED SPR... Dec 27	@MW7Z	0.1150	7.1975	7.3600	7.3600	7.3175	7.3250	7.3125s	1:30P Aug 13
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:	664'0
Change:	11'2
Bid:	663'6
Ask:	664'0
Today's High:	665'0
Today's Low:	652'4
Volume:	138,354
Open:	653'6
Settle:	652'6
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-14-2026 2:30:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

Editorial Staff –

Posted at Wednesday, August 12, 2026 5:37PM CDT

@W6U

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