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	-0'2	652'6	653'2	655'4	651'6	652'4	652'6	7:32P Aug 12
WHEAT Dec 26	@W6Z	-0'6	669'6	670'0	672'2	668'6	669'0	669'6	7:32P Aug 12
WHEAT Mar 27	@W7H	-0'6	686'0	685'4	688'2	685'2	685'2	686'0	7:30P Aug 12
WHEAT May 27	@W7K	0'0	693'0	693'0	695'2	692'4	693'0	693'0	7:32P Aug 12
WHEAT Jul 27	@W7N	-0'4	692'6	692'4	694'4	691'4	692'2	692'6	7:15P Aug 12
WHEAT Sep 27	@W7U	1'0	700'6	701'0	701'6	701'0	701'6	700'6	7:01P Aug 12
WHEAT Dec 27	@W7Z	-0'2	713'6	713'4	713'4	713'4	713'4	713'6	7:00P Aug 12
WHEAT Mar 28	@W8H	0'0	722'4				722'2	722'4	1:15P Aug 12
WHEAT May 28	@W8K	0'0	722'6				716'4	722'6	1:15P Aug 12
WHEAT Jul 28	@W8N	0'0	708'0				706'0	708'0	1:15P Aug 12
WHEAT Sep 28	@W8U	0'0	713'4				696'2	713'4	1:15P Aug 12
WHEAT Dec 28	@W8Z	0'0	725'2				709'0	725'2	1:15P Aug 12
WHEAT Mar 29	@W9H	0'0	736'0					736'0	1:15P Aug 12
WHEAT May 29	@W9K	0'0	726'4					726'4	1:15P Aug 12
WHEAT Jul 29	@W9N	0'0	712'6				726'0	712'6	1:15P Aug 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-1'0	720'6	721'0	722'6	719'0	719'6	720'6	7:34P Aug 12
KC HRW WHEAT Dec 26	@KW6Z	-0'4	737'6	737'6	740'0	736'0	737'2	737'6	7:34P Aug 12
KC HRW WHEAT Mar 27	@KW7H	-0'4	750'6	750'2	753'0	750'0	750'2	750'6	7:30P Aug 12
KC HRW WHEAT May 27	@KW7K	-0'6	757'0	756'4	759'0	756'2	756'2	757'0	7:31P Aug 12
KC HRW WHEAT Jul 27	@KW7N	1'4	755'6	755'0	757'2	755'0	757'2	755'6	7:06P Aug 12
KC HRW WHEAT Sep 27	@KW7U	18'2	743'0	743'6	765'0	743'6	761'2	761'2s	1:15P Aug 12
KC HRW WHEAT Dec 27	@KW7Z	0'4	771'4	772'0	772'0	772'0	772'0	771'4	7:06P Aug 12
KC HRW WHEAT Mar 28	@KW8H	15'2	761'4				757'0	776'6s	1:15P Aug 12
KC HRW WHEAT May 28	@KW8K	15'0	758'0					773'0s	1:15P Aug 12
KC HRW WHEAT Jul 28	@KW8N	14'4	736'4				740'0	751'0s	1:15P Aug 12
KC HRW WHEAT Sep 28	@KW8U	14'4	733'6				750'0	748'2s	1:15P Aug 12
KC HRW WHEAT Dec 28	@KW8Z	14'4	745'4					760'0s	1:15P Aug 12
KC HRW WHEAT Mar 29	@KW9H	14'4	754'0					768'4s	1:15P Aug 12
KC HRW WHEAT May 29	@KW9K	14'4	749'6					764'2s	1:15P Aug 12
KC HRW WHEAT Jul 29	@KW9N	14'4	722'6					737'2s	1:15P Aug 12
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0300	6.7300	6.7075	6.7100	6.6900	6.7000	6.7300	7:17P Aug 12
HARD RED SPR... Dec 26	@MW6Z	-0.0300	6.9800	6.9800	6.9800	6.9325	6.9500	6.9800	7:17P Aug 12
HARD RED SPR... Mar 27	@MW7H	0.1425	7.0200	7.0300	7.2150	7.0200	7.1650	7.1625s	1:30P Aug 12
HARD RED SPR... May 27	@MW7K	0.1525	7.1225	7.1600	7.3825	7.1600	7.2700	7.2750s	1:30P Aug 12
HARD RED SPR... Jul 27	@MW7N	0.1525	7.1500	7.3100	7.4200	7.2600	7.3000	7.3025s	1:30P Aug 12
HARD RED SPR... Sep 27	@MW7U	0.1300	7.0125	7.1775	7.2400	7.1050	7.1650	7.1425s	1:30P Aug 12
HARD RED SPR... Dec 27	@MW7Z	0.1525	7.0450	7.2875	7.2975	7.2500	7.2500	7.1975s	1:30P Aug 12
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:	652'4
Change:	-0'2
Bid:	652'2
Ask:	652'4
Today's High:	655'4
Today's Low:	651'6
Volume:	147,283
Open:	653'2
Settle:	652'6
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-12-2026 7:32:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

Editorial Staff –

Posted at Wednesday, August 12, 2026 5:37PM CDT

@W6U

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