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	7'4	756'4	771'6	772'6	759'2	765'4	764'0s	1:15P Sep 01
WHEAT Dec 26	@W6Z	8'4	774'0	774'6	792'2	767'0	781'0	782'4s	1:19P Sep 01
WHEAT Mar 27	@W7H	9'2	788'2	788'6	805'4	781'4	796'2	797'4s	1:19P Sep 01
WHEAT May 27	@W7K	9'6	793'4	794'6	809'2	787'2	802'0	803'2s	1:19P Sep 01
WHEAT Jul 27	@W7N	9'0	785'6	784'6	799'0	780'2	793'2	794'6s	1:19P Sep 01
WHEAT Sep 27	@W7U	8'0	786'6	786'0	798'0	781'4	793'6	794'6s	1:19P Sep 01
WHEAT Dec 27	@W7Z	7'2	792'2	793'0	802'2	787'2	798'4	799'4s	1:18P Sep 01
WHEAT Mar 28	@W8H	6'2	793'4	797'4	800'4	789'2	799'4	799'6s	1:15P Sep 01
WHEAT May 28	@W8K	5'2	787'0	792'4	792'4	792'4	792'4	792'2s	1:15P Sep 01
WHEAT Jul 28	@W8N	4'2	764'0	760'0	770'0	758'4	766'2	768'2s	1:15P Sep 01
WHEAT Sep 28	@W8U	4'4	768'2	763'6	769'6	763'0	769'6	772'6s	1:15P Sep 01
WHEAT Dec 28	@W8Z	4'6	779'2	776'6	781'4	775'2	781'4	784'0s	1:15P Sep 01
WHEAT Mar 29	@W9H	5'0	783'0				770'0	788'0s	1:15P Sep 01
WHEAT May 29	@W9K	5'0	773'4				752'0	778'4s	1:15P Sep 01
WHEAT Jul 29	@W9N	5'0	738'2				744'0	743'2s	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	7'2	838'0	838'0	856'6	831'4	843'4	845'2s	1:19P Sep 01
KC HRW WHEAT Mar 27	@KW7H	7'2	851'2	852'6	868'4	844'6	856'4	858'4s	1:19P Sep 01
KC HRW WHEAT May 27	@KW7K	7'0	855'0	855'0	871'0	848'2	860'2	862'0s	1:19P Sep 01
KC HRW WHEAT Jul 27	@KW7N	5'6	844'2	845'0	857'0	838'4	848'6	850'0s	1:19P Sep 01
KC HRW WHEAT Sep 27	@KW7U	4'4	842'0	842'0	852'0	837'0	846'2	846'4s	1:15P Sep 01
KC HRW WHEAT Dec 27	@KW7Z	3'2	845'0	842'2	853'0	841'4	849'0	848'2s	1:15P Sep 01
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	0.1375	7.6300	7.6125	7.7925	7.5775	7.7650	7.7675s	1:30P Sep 01
HARD RED SPR... Mar 27	@MW7H	0.1225	7.8200	7.7950	7.9575	7.7575	7.9400	7.9425s	1:30P 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:	765'4
Change:	7'4
Bid:	645'0
Ask:	799'2
Today's High:	772'6
Today's Low:	759'2
Volume:	149
Open:	771'6
Settle:	764'0s
Prev:	756'4
Contract High:
Contract Low:
Updated:	Sep-01-2026 1:15:00PM
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.