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	-12'6	764'0	775'2	775'6	751'2	751'2	764'0	11:30P Sep 01
WHEAT Dec 26	@W6Z	-13'0	782'4	782'2	792'4	765'6	769'4	782'4	1:03A Sep 02
WHEAT Mar 27	@W7H	-12'4	797'4	797'4	807'0	781'6	785'0	797'4	1:03A Sep 02
WHEAT May 27	@W7K	-11'6	803'2	802'6	812'2	788'0	791'4	803'2	1:00A Sep 02
WHEAT Jul 27	@W7N	-12'0	794'6	793'0	800'6	779'6	782'6	794'6	12:59A Sep 02
WHEAT Sep 27	@W7U	-11'6	794'6	793'6	800'0	780'0	783'0	794'6	1:01A Sep 02
WHEAT Dec 27	@W7Z	-12'6	799'4	801'2	803'4	784'6	786'6	799'4	12:17A Sep 02
WHEAT Mar 28	@W8H	-6'6	799'6	801'6	802'0	793'0	793'0	799'6	8:55P Sep 01
WHEAT May 28	@W8K	0'0	792'2				792'4	792'2	1:15P Sep 01
WHEAT Jul 28	@W8N	-0'6	768'2	764'0	770'0	763'2	767'4	768'2	7:09P Sep 01
WHEAT Sep 28	@W8U	0'0	772'6				769'6	772'6	1:15P Sep 01
WHEAT Dec 28	@W8Z	0'0	784'0				781'4	784'0	1:15P Sep 01
WHEAT Mar 29	@W9H	0'0	788'0				770'0	788'0	1:15P Sep 01
WHEAT May 29	@W9K	0'0	778'4				752'0	778'4	1:15P Sep 01
WHEAT Jul 29	@W9N	0'0	743'2				744'0	743'2	1:15P Sep 01
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	5'4	820'2	836'4	836'6	836'0	836'6	825'6s	1:15P Sep 01
KC HRW WHEAT Dec 26	@KW6Z	-15'0	845'2	845'0	850'6	827'0	830'2	845'2	1:02A Sep 02
KC HRW WHEAT Mar 27	@KW7H	-15'2	858'4	858'0	863'4	840'2	843'2	858'4	1:02A Sep 02
KC HRW WHEAT May 27	@KW7K	-15'2	862'0	859'4	866'4	844'4	846'6	862'0	12:52A Sep 02
KC HRW WHEAT Jul 27	@KW7N	-14'6	850'0	846'2	852'0	832'6	835'2	850'0	12:54A Sep 02
KC HRW WHEAT Sep 27	@KW7U	-14'0	846'4	846'0	847'4	830'4	832'4	846'4	1:01A Sep 02
KC HRW WHEAT Dec 27	@KW7Z	-14'6	848'2	847'4	847'4	833'4	833'4	848'2	12:48A Sep 02
KC HRW WHEAT Mar 28	@KW8H	1'4	841'6	845'0	845'0	838'0	843'4	843'2s	1:15P Sep 01
KC HRW WHEAT May 28	@KW8K	-0'2	828'2					828'0s	1:15P Sep 01
KC HRW WHEAT Jul 28	@KW8N	-3'2	790'2	790'2	790'2	785'0	785'0	787'0s	1:15P Sep 01
KC HRW WHEAT Sep 28	@KW8U	-3'2	779'6	780'0	780'0	780'0	780'0	776'4s	1:15P Sep 01
KC HRW WHEAT Dec 28	@KW8Z	-4'2	791'2					787'0s	1:15P Sep 01
KC HRW WHEAT Mar 29	@KW9H	-4'2	799'6					795'4s	1:15P Sep 01
KC HRW WHEAT May 29	@KW9K	-4'2	795'4					791'2s	1:15P Sep 01
KC HRW WHEAT Jul 29	@KW9N	-4'2	759'6					755'4s	1:15P Sep 01
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.1625	7.3925	7.5050	7.6050	7.5050	7.5500	7.5550s	1:30P Sep 01
HARD RED SPR... Dec 26	@MW6Z	-0.1075	7.7675	7.7600	7.7650	7.6175	7.6600	7.7675	12:59A Sep 02
HARD RED SPR... Mar 27	@MW7H	-0.1400	7.9425	7.9125	7.9375	7.8025	7.8025	7.9425	11:32P Sep 01
HARD RED SPR... May 27	@MW7K	0.1200	7.9200	7.8975	8.0450	7.6775	8.0300	8.0400s	1:30P Sep 01
HARD RED SPR... Jul 27	@MW7N	0.0950	7.9625	7.9825	8.0675	7.7250	8.0525	8.0575s	1:30P Sep 01
HARD RED SPR... Sep 27	@MW7U	0.0975	7.7850	7.8000	7.8875	7.6975	7.8775	7.8825s	1:30P Sep 01
HARD RED SPR... Dec 27	@MW7Z	0.0775	7.8550	7.8500	7.9450	7.8150	7.9325	7.9325s	1:30P Sep 01
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:	751'2
Change:	-12'6
Bid:	750'4
Ask:	752'2
Today's High:	775'6
Today's Low:	751'2
Volume:	149
Open:	775'2
Settle:	764'0
Prev:	764'0
Contract High:
Contract Low:
Updated:	Sep-01-2026 11:30:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Sharply Higher on Average

Editorial Staff –

Posted at Friday, August 28, 2026 12:38PM CDT

@W6U

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