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	-10'2	640'4	639'4	646'6	627'0	630'4	630'2s	1:19P Aug 11
WHEAT Dec 26	@W6Z	-11'0	659'2	658'0	665'0	645'2	648'0	648'2s	1:19P Aug 11
WHEAT Mar 27	@W7H	-10'6	676'2	675'0	681'6	662'6	665'0	665'4s	1:19P Aug 11
WHEAT May 27	@W7K	-10'6	684'6	683'4	689'6	671'2	673'6	674'0s	1:19P Aug 11
WHEAT Jul 27	@W7N	-9'6	685'0	684'4	689'2	673'2	675'2	675'2s	1:19P Aug 11
WHEAT Sep 27	@W7U	-9'2	693'2	694'2	697'0	682'0	683'4	684'0s	1:15P Aug 11
WHEAT Dec 27	@W7Z	-8'6	706'6	705'6	710'0	696'0	697'4	698'0s	1:15P Aug 11
WHEAT Mar 28	@W8H	-7'6	715'2				700'6	707'4s	1:15P Aug 11
WHEAT May 28	@W8K	-7'2	715'4				706'6	708'2s	1:15P Aug 11
WHEAT Jul 28	@W8N	-7'0	701'0				682'0	694'0s	1:15P Aug 11
WHEAT Sep 28	@W8U	-7'0	706'4				696'2	699'4s	1:15P Aug 11
WHEAT Dec 28	@W8Z	-6'6	718'2				709'0	711'4s	1:15P Aug 11
WHEAT Mar 29	@W9H	-6'6	729'0					722'2s	1:15P Aug 11
WHEAT May 29	@W9K	-6'6	719'4					712'6s	1:15P Aug 11
WHEAT Jul 29	@W9N	-6'6	705'6				726'0	699'0s	1:15P Aug 11
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-14'2	713'4	713'0	721'2	696'4	700'4	699'2s	1:19P Aug 11
KC HRW WHEAT Dec 26	@KW6Z	-15'2	731'2	730'4	738'4	714'0	717'0	716'0s	1:19P Aug 11
KC HRW WHEAT Mar 27	@KW7H	-14'6	744'4	743'4	751'4	727'6	730'6	729'6s	1:19P Aug 11
KC HRW WHEAT May 27	@KW7K	-13'4	750'4	750'0	757'4	735'4	737'6	737'0s	1:19P Aug 11
KC HRW WHEAT Jul 27	@KW7N	-12'0	748'4	746'6	754'6	735'2	737'0	736'4s	1:19P Aug 11
KC HRW WHEAT Sep 27	@KW7U	-11'2	754'2	752'4	759'0	743'4	743'4	743'0s	1:18P Aug 11
KC HRW WHEAT Dec 27	@KW7Z	-10'0	764'6	758'4	758'4	756'6	756'6	754'6s	1:15P Aug 11
KC HRW WHEAT Mar 28	@KW8H	-8'6	770'2				757'0	761'4s	1:15P Aug 11
KC HRW WHEAT May 28	@KW8K	-8'2	766'2					758'0s	1:15P Aug 11
KC HRW WHEAT Jul 28	@KW8N	-8'0	744'4				740'0	736'4s	1:15P Aug 11
KC HRW WHEAT Sep 28	@KW8U	-8'0	741'6				750'0	733'6s	1:15P Aug 11
KC HRW WHEAT Dec 28	@KW8Z	-8'0	753'4					745'4s	1:15P Aug 11
KC HRW WHEAT Mar 29	@KW9H	-8'0	762'0					754'0s	1:15P Aug 11
KC HRW WHEAT May 29	@KW9K	-8'0	757'6					749'6s	1:15P Aug 11
KC HRW WHEAT Jul 29	@KW9N	-8'0	730'6					722'6s	1:15P Aug 11
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.1075	6.7000	6.6825	6.7250	6.5675	6.5950	6.5925s	1:30P Aug 11
HARD RED SPR... Dec 26	@MW6Z	-0.1050	6.9500	6.9450	6.9775	6.8200	6.8450	6.8450s	1:30P Aug 11
HARD RED SPR... Mar 27	@MW7H	-0.1025	7.1225	7.0975	7.2325	6.9925	7.0250	7.0200s	1:30P Aug 11
HARD RED SPR... May 27	@MW7K	-0.1075	7.2300	7.2275	7.4850	7.1075	7.1225	7.1225s	1:30P Aug 11
HARD RED SPR... Jul 27	@MW7N	-0.1275	7.2775	7.3050	7.5450	7.1450	7.1475	7.1500s	1:30P Aug 11
HARD RED SPR... Sep 27	@MW7U	-0.2100	7.2225	7.1400	7.1400	7.0250	7.0350	7.0125s	1:30P Aug 11
HARD RED SPR... Dec 27	@MW7Z	-0.2125	7.2575	7.2025	7.2025	7.2025	7.2025	7.0450s	1:30P Aug 11
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:	630'4
Change:	-10'2
Bid:	630'6
Ask:	630'6
Today's High:	646'6
Today's Low:	627'0
Volume:	114,196
Open:	639'4
Settle:	630'2s
Prev:	640'4
Contract High:
Contract Low:
Updated:	Aug-11-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, August 7, 2026 12:10PM CDT

@W6U

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