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	0'0	754'6				755'6	754'6	1:15P Sep 02
WHEAT Dec 26	@W6Z	-2'0	774'0	774'2	776'0	765'6	772'0	774'0	1:52A Sep 03
WHEAT Mar 27	@W7H	-1'2	790'6	791'0	792'4	783'2	789'4	790'6	1:51A Sep 03
WHEAT May 27	@W7K	-1'2	798'6	798'6	801'0	791'4	797'4	798'6	1:52A Sep 03
WHEAT Jul 27	@W7N	-0'6	792'0	792'0	794'0	785'6	791'2	792'0	1:52A Sep 03
WHEAT Sep 27	@W7U	-1'0	793'0	793'0	795'0	787'0	792'0	793'0	1:52A Sep 03
WHEAT Dec 27	@W7Z	-0'4	798'6	800'0	800'6	794'4	798'2	798'6	1:52A Sep 03
WHEAT Mar 28	@W8H	1'2	800'4	802'0	803'0	801'6	801'6	800'4	1:41A Sep 03
WHEAT May 28	@W8K	0'0	793'6				785'6	793'6	1:15P Sep 02
WHEAT Jul 28	@W8N	0'0	770'2				767'4	770'2	1:15P Sep 02
WHEAT Sep 28	@W8U	0'0	773'6				775'0	773'6	1:15P Sep 02
WHEAT Dec 28	@W8Z	0'0	786'2	786'2	786'2	786'2	786'2	786'2	9:36P Sep 02
WHEAT Mar 29	@W9H	0'0	793'0				770'0	793'0	1:15P Sep 02
WHEAT May 29	@W9K	0'0	783'4				752'0	783'4	1:15P Sep 02
WHEAT Jul 29	@W9N	0'0	748'2				744'0	748'2	1:15P Sep 02
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-11'0	825'6	833'0	835'2	831'2	832'0	814'6s	1:15P Sep 02
KC HRW WHEAT Dec 26	@KW6Z	-1'6	834'2	833'6	836'0	825'6	832'4	834'2	1:51A Sep 03
KC HRW WHEAT Mar 27	@KW7H	-3'4	847'6	846'6	849'2	839'0	844'2	847'6	1:47A Sep 03
KC HRW WHEAT May 27	@KW7K	-2'4	853'2	852'6	854'2	844'6	850'6	853'2	1:49A Sep 03
KC HRW WHEAT Jul 27	@KW7N	-1'4	843'4	843'0	843'6	835'6	842'0	843'4	1:40A Sep 03
KC HRW WHEAT Sep 27	@KW7U	-1'6	842'2	840'2	842'4	835'4	840'4	842'2	1:52A Sep 03
KC HRW WHEAT Dec 27	@KW7Z	-1'4	846'4	844'2	845'2	844'2	845'0	846'4	1:52A Sep 03
KC HRW WHEAT Mar 28	@KW8H	2'4	843'2	850'0	850'0	850'0	850'0	845'6s	1:15P Sep 02
KC HRW WHEAT May 28	@KW8K	5'4	828'0					833'4s	1:15P Sep 02
KC HRW WHEAT Jul 28	@KW8N	6'4	787'0	788'2	789'0	788'2	789'0	793'4s	1:15P Sep 02
KC HRW WHEAT Sep 28	@KW8U	6'4	776'4				780'0	783'0s	1:15P Sep 02
KC HRW WHEAT Dec 28	@KW8Z	7'0	787'0					794'0s	1:15P Sep 02
KC HRW WHEAT Mar 29	@KW9H	7'0	795'4					802'4s	1:15P Sep 02
KC HRW WHEAT May 29	@KW9K	7'0	791'2					798'2s	1:15P Sep 02
KC HRW WHEAT Jul 29	@KW9N	4'4	755'4					760'0s	1:15P Sep 02
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0425	7.5550	7.5450	7.6350	7.5200	7.6350	7.5975s	1:30P Sep 02
HARD RED SPR... Dec 26	@MW6Z	-0.0375	7.8200	7.8000	7.8200	7.7650	7.7825	7.8200	1:49A Sep 03
HARD RED SPR... Mar 27	@MW7H	-0.0425	7.9950	7.9900	8.0000	7.9525	7.9525	7.9950	1:08A Sep 03
HARD RED SPR... May 27	@MW7K	-0.0350	8.0925	8.1000	8.1075	8.0575	8.0575	8.0925	1:08A Sep 03
HARD RED SPR... Jul 27	@MW7N	-0.0100	8.1100	8.1100	8.1100	7.8600	8.1000	8.1100	7:31P Sep 02
HARD RED SPR... Sep 27	@MW7U	-0.2650	7.9925	7.9800	7.9800	7.7275	7.7275	7.9925	7:00P Sep 02
HARD RED SPR... Dec 27	@MW7Z	0.1200	7.9325	7.9400	8.0500	7.9400	8.0325	8.0525s	1:30P Sep 02
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:	755'6
Change:	0'0
Bid:	751'6
Ask:	753'6
Today's High:
Today's Low:
Volume:	129
Open:
Settle:	754'6
Prev:	754'6
Contract High:
Contract Low:
Updated:	Sep-02-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Authority Adopts New Transit Restrictions

Editorial Staff –

Posted at Wednesday, September 2, 2026 10:03AM CDT

@W6U

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