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	0'4	652'6	653'2	665'0	645'4	653'2	652'6	10:57A Aug 13
WHEAT Dec 26	@W6Z	0'6	669'6	670'0	681'2	661'6	670'4	669'6	10:58A Aug 13
WHEAT Mar 27	@W7H	1'4	686'0	685'4	696'6	678'4	687'4	686'0	10:58A Aug 13
WHEAT May 27	@W7K	1'6	693'0	693'0	703'0	685'4	694'6	693'0	10:58A Aug 13
WHEAT Jul 27	@W7N	1'4	692'6	692'4	701'4	685'6	694'2	692'6	10:58A Aug 13
WHEAT Sep 27	@W7U	1'2	700'6	701'0	708'2	693'6	702'0	700'6	10:42A Aug 13
WHEAT Dec 27	@W7Z	-0'4	713'6	713'4	719'6	707'0	713'2	713'6	10:28A Aug 13
WHEAT Mar 28	@W8H	0'0	722'4				722'2	722'4	1:15P Aug 12
WHEAT May 28	@W8K	-1'0	722'6	725'2	725'2	721'6	721'6	722'6	8:31A Aug 13
WHEAT Jul 28	@W8N	-4'0	708'0	710'0	710'0	704'0	704'0	708'0	10:31A Aug 13
WHEAT Sep 28	@W8U	0'0	713'4				696'2	713'4	1:15P Aug 12
WHEAT Dec 28	@W8Z	0'0	725'2				709'0	725'2	1:15P Aug 12
WHEAT Mar 29	@W9H	0'0	736'0					736'0	1:15P Aug 12
WHEAT May 29	@W9K	0'0	726'4					726'4	1:15P Aug 12
WHEAT Jul 29	@W9N	0'0	712'6				726'0	712'6	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	0'4	720'6	721'0	735'4	713'6	721'2	720'6	10:58A Aug 13
KC HRW WHEAT Dec 26	@KW6Z	-0'4	737'6	737'6	752'2	729'6	737'2	737'6	10:58A Aug 13
KC HRW WHEAT Mar 27	@KW7H	0'2	750'6	750'2	764'6	743'2	751'0	750'6	10:58A Aug 13
KC HRW WHEAT May 27	@KW7K	0'2	757'0	756'4	770'0	749'4	757'2	757'0	10:58A Aug 13
KC HRW WHEAT Jul 27	@KW7N	-0'4	755'6	755'0	767'4	749'0	755'2	755'6	10:54A Aug 13
KC HRW WHEAT Sep 27	@KW7U	-0'6	761'2	762'0	771'0	754'4	760'4	761'2	10:56A Aug 13
KC HRW WHEAT Dec 27	@KW7Z	-2'0	771'4	772'0	780'0	768'0	769'4	771'4	10:04A Aug 13
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	2'0	751'0	750'0	753'0	750'0	753'0	751'0	8:35A Aug 13
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	0.0000	6.7300	6.7075	6.8425	6.6425	6.7300	6.7300	10:57A Aug 13
HARD RED SPR... Dec 26	@MW6Z	0.0125	6.9800	6.9800	7.0975	6.9200	6.9925	6.9800	10:57A Aug 13
HARD RED SPR... Mar 27	@MW7H	0.0125	7.1625	7.1775	7.2800	7.1000	7.1750	7.1625	10:57A Aug 13
HARD RED SPR... May 27	@MW7K	0.0175	7.2750	7.2875	7.3700	7.2450	7.2925	7.2750	10:57A Aug 13
HARD RED SPR... Jul 27	@MW7N	-0.0075	7.3025	7.3900	7.3900	7.2950	7.2950	7.3025	9:54A Aug 13
HARD RED SPR... Sep 27	@MW7U	0.0725	7.1425	7.2000	7.3075	7.2000	7.2150	7.1425	9:36A Aug 13
HARD RED SPR... Dec 27	@MW7Z	0.1625	7.1975	7.3600	7.3600	7.3600	7.3600	7.1975	8:46A 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:	653'2
Change:	0'4
Bid:	653'0
Ask:	653'2
Today's High:	665'0
Today's Low:	645'4
Volume:	157,513
Open:	653'2
Settle:	652'6
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-13-2026 10:57:00AM
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.