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	-6'2	674'6	677'2	680'0	665'2	668'4	674'6	7:35A Aug 17
WHEAT Dec 26	@W6Z	-5'6	689'4	692'6	695'0	680'6	683'6	689'4	7:35A Aug 17
WHEAT Mar 27	@W7H	-5'2	705'2	708'0	711'2	697'0	700'0	705'2	7:35A Aug 17
WHEAT May 27	@W7K	-4'2	711'6	714'0	718'0	704'4	707'4	711'6	7:35A Aug 17
WHEAT Jul 27	@W7N	-3'0	710'6	713'0	717'6	704'4	707'6	710'6	7:31A Aug 17
WHEAT Sep 27	@W7U	-3'4	717'2	720'0	723'4	712'2	713'6	717'2	7:35A Aug 17
WHEAT Dec 27	@W7Z	-1'4	728'6	729'4	734'6	726'4	727'2	728'6	7:20A Aug 17
WHEAT Mar 28	@W8H	4'2	735'6	739'0	740'0	739'0	740'0	735'6	7:33P Aug 16
WHEAT May 28	@W8K	0'0	733'4				733'4	733'4	1:15P Aug 14
WHEAT Jul 28	@W8N	4'4	715'4	715'0	720'0	715'0	720'0	715'4	7:42P Aug 16
WHEAT Sep 28	@W8U	0'0	720'6				696'2	720'6	1:15P Aug 14
WHEAT Dec 28	@W8Z	0'0	730'6				709'0	730'6	1:15P Aug 14
WHEAT Mar 29	@W9H	0'0	741'4					741'4	1:15P Aug 14
WHEAT May 29	@W9K	0'0	732'0					732'0	1:15P Aug 14
WHEAT Jul 29	@W9N	0'0	718'2				726'0	718'2	1:15P Aug 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-7'0	754'2	754'0	761'0	743'6	747'2	754'2	7:35A Aug 17
KC HRW WHEAT Dec 26	@KW6Z	-6'0	767'6	768'0	775'6	758'2	761'6	767'6	7:35A Aug 17
KC HRW WHEAT Mar 27	@KW7H	-6'0	778'6	778'6	786'6	769'4	772'6	778'6	7:35A Aug 17
KC HRW WHEAT May 27	@KW7K	-4'6	782'4	784'6	789'2	773'6	777'6	782'4	7:32A Aug 17
KC HRW WHEAT Jul 27	@KW7N	-4'0	779'2	778'4	786'2	771'2	775'2	779'2	7:32A Aug 17
KC HRW WHEAT Sep 27	@KW7U	-4'4	782'6	782'0	788'2	777'2	778'2	782'6	7:26A Aug 17
KC HRW WHEAT Dec 27	@KW7Z	-4'0	790'6	787'4	795'4	786'6	786'6	790'6	7:20A Aug 17
KC HRW WHEAT Mar 28	@KW8H	17'4	777'0	790'0	790'0	790'0	790'0	794'4s	1:15P Aug 14
KC HRW WHEAT May 28	@KW8K	15'0	773'0					788'0s	1:15P Aug 14
KC HRW WHEAT Jul 28	@KW8N	15'0	748'4	750'0	760'0	750'0	760'0	763'4s	1:15P Aug 14
KC HRW WHEAT Sep 28	@KW8U	15'0	745'6				750'0	760'6s	1:15P Aug 14
KC HRW WHEAT Dec 28	@KW8Z	15'0	757'4					772'4s	1:15P Aug 14
KC HRW WHEAT Mar 29	@KW9H	15'0	766'0					781'0s	1:15P Aug 14
KC HRW WHEAT May 29	@KW9K	15'0	761'6					776'6s	1:15P Aug 14
KC HRW WHEAT Jul 29	@KW9N	15'0	734'6					749'6s	1:15P Aug 14
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0050	6.7825	6.7800	6.8900	6.7700	6.7775	6.7825	7:33A Aug 17
HARD RED SPR... Dec 26	@MW6Z	-0.0125	7.0425	7.0450	7.1200	7.0250	7.0300	7.0425	7:35A Aug 17
HARD RED SPR... Mar 27	@MW7H	-0.0050	7.2300	7.2200	7.3050	7.1725	7.2250	7.2300	7:32A Aug 17
HARD RED SPR... May 27	@MW7K	0.0000	7.3425	7.3225	7.3425	7.2500	7.3425	7.3425	1:53A Aug 17
HARD RED SPR... Jul 27	@MW7N	-0.0075	7.4075	7.4625	7.4625	7.3125	7.4000	7.4075	1:53A Aug 17
HARD RED SPR... Sep 27	@MW7U	0.1075	7.2500	7.3075	7.4300	7.3075	7.3750	7.3575s	1:30P Aug 14
HARD RED SPR... Dec 27	@MW7Z	0.0900	7.3125	7.3975	7.4475	7.3975	7.4275	7.4025s	1:30P Aug 14
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:	668'4
Change:	-6'2
Bid:	668'2
Ask:	668'4
Today's High:	680'0
Today's Low:	665'2
Volume:	104,336
Open:	677'2
Settle:	674'6
Prev:	674'6
Contract High:
Contract Low:
Updated:	Aug-17-2026 7:35:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, August 14, 2026 12:41PM CDT

@W6U

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