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	22'0	652'6	653'6	677'2	652'4	674'0	674'6s	1:19P Aug 14
WHEAT Dec 26	@W6Z	21'2	668'2	668'2	692'0	667'4	689'0	689'4s	1:19P Aug 14
WHEAT Mar 27	@W7H	20'0	685'2	685'2	707'6	684'6	704'6	705'2s	1:19P Aug 14
WHEAT May 27	@W7K	19'2	692'4	692'4	713'6	692'2	711'4	711'6s	1:19P Aug 14
WHEAT Jul 27	@W7N	18'2	692'4	692'6	711'6	692'6	710'2	710'6s	1:19P Aug 14
WHEAT Sep 27	@W7U	17'0	700'2	699'4	718'4	699'4	716'4	717'2s	1:18P Aug 14
WHEAT Dec 27	@W7Z	15'4	713'2	712'0	730'2	712'0	728'2	728'6s	1:16P Aug 14
WHEAT Mar 28	@W8H	14'0	721'6				722'2	735'6s	1:15P Aug 14
WHEAT May 28	@W8K	11'6	721'6	729'0	735'0	729'0	733'4	733'4s	1:15P Aug 14
WHEAT Jul 28	@W8N	8'6	706'6	710'0	716'0	708'6	715'0	715'4s	1:15P Aug 14
WHEAT Sep 28	@W8U	8'4	712'2				696'2	720'6s	1:15P Aug 14
WHEAT Dec 28	@W8Z	7'6	723'0				709'0	730'6s	1:15P Aug 14
WHEAT Mar 29	@W9H	7'6	733'6					741'4s	1:15P Aug 14
WHEAT May 29	@W9K	7'6	724'2					732'0s	1:15P Aug 14
WHEAT Jul 29	@W9N	7'6	710'4				726'0	718'2s	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	33'6	720'4	719'6	756'6	719'0	753'0	754'2s	1:19P Aug 14
KC HRW WHEAT Dec 26	@KW6Z	33'0	734'6	733'4	769'4	733'0	766'6	767'6s	1:19P Aug 14
KC HRW WHEAT Mar 27	@KW7H	30'0	748'6	747'4	780'4	747'4	777'6	778'6s	1:19P Aug 14
KC HRW WHEAT May 27	@KW7K	27'0	755'4	753'6	784'0	753'6	781'6	782'4s	1:19P Aug 14
KC HRW WHEAT Jul 27	@KW7N	24'4	754'6	753'2	780'2	753'2	779'2	779'2s	1:19P Aug 14
KC HRW WHEAT Sep 27	@KW7U	22'0	760'6	767'2	783'4	767'2	783'4	782'6s	1:15P Aug 14
KC HRW WHEAT Dec 27	@KW7Z	19'4	771'2	768'0	791'4	768'0	791'0	790'6s	1:15P Aug 14
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	0.0900	6.6925	6.6750	6.8750	6.6525	6.7975	6.7825s	1:30P Aug 14
HARD RED SPR... Dec 26	@MW6Z	0.1050	6.9375	6.9375	7.1375	6.9200	7.0575	7.0425s	1:30P Aug 14
HARD RED SPR... Mar 27	@MW7H	0.1050	7.1250	7.1200	7.3225	7.1200	7.2425	7.2300s	1:30P Aug 14
HARD RED SPR... May 27	@MW7K	0.1000	7.2425	7.3175	7.4375	7.3175	7.3575	7.3425s	1:30P Aug 14
HARD RED SPR... Jul 27	@MW7N	0.0900	7.3175	7.4500	7.5000	7.3750	7.4225	7.4075s	1:30P Aug 14
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:	674'0
Change:	22'0
Bid:	673'6
Ask:	674'0
Today's High:	677'2
Today's Low:	652'4
Volume:	98,004
Open:	653'6
Settle:	674'6s
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-14-2026 1:19:00PM
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.