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	1'4	680'2	680'0	689'0	675'6	681'6	680'2	4:27A Aug 20
WHEAT Dec 26	@W6Z	1'4	697'4	697'0	706'4	693'0	699'0	697'4	4:27A Aug 20
WHEAT Mar 27	@W7H	1'0	714'6	714'2	723'4	710'6	715'6	714'6	4:26A Aug 20
WHEAT May 27	@W7K	0'0	722'4	721'6	730'4	718'4	722'4	722'4	4:26A Aug 20
WHEAT Jul 27	@W7N	1'2	721'4	720'0	729'2	717'6	722'6	721'4	4:22A Aug 20
WHEAT Sep 27	@W7U	0'4	728'0	724'2	735'0	724'2	728'4	728'0	4:26A Aug 20
WHEAT Dec 27	@W7Z	3'2	739'6	738'0	746'0	737'6	743'0	739'6	3:42A Aug 20
WHEAT Mar 28	@W8H	3'0	747'0	750'0	750'0	750'0	750'0	747'0	3:03A Aug 20
WHEAT May 28	@W8K	0'0	745'0				734'6	745'0	1:15P Aug 19
WHEAT Jul 28	@W8N	3'6	726'2	730'0	730'0	730'0	730'0	726'2	3:30A Aug 20
WHEAT Sep 28	@W8U	0'0	731'4				720'0	731'4	1:15P Aug 19
WHEAT Dec 28	@W8Z	-2'6	742'6	740'0	740'0	740'0	740'0	742'6	7:00P Aug 19
WHEAT Mar 29	@W9H	0'0	753'4					753'4	1:15P Aug 19
WHEAT May 29	@W9K	0'0	744'0					744'0	1:15P Aug 19
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2	1:15P Aug 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-1'4	762'0	761'4	768'6	756'6	760'4	762'0	4:23A Aug 20
KC HRW WHEAT Dec 26	@KW6Z	-1'4	776'6	774'6	783'4	771'2	775'2	776'6	4:26A Aug 20
KC HRW WHEAT Mar 27	@KW7H	-1'4	790'0	789'2	796'6	784'4	788'4	790'0	4:23A Aug 20
KC HRW WHEAT May 27	@KW7K	-1'2	794'2	793'6	800'0	789'2	793'0	794'2	4:27A Aug 20
KC HRW WHEAT Jul 27	@KW7N	-0'6	789'6	787'6	796'0	785'6	789'0	789'6	4:17A Aug 20
KC HRW WHEAT Sep 27	@KW7U	2'4	792'6	791'6	798'0	789'4	795'2	792'6	4:00A Aug 20
KC HRW WHEAT Dec 27	@KW7Z	5'2	800'2	798'0	805'4	796'6	805'4	800'2	3:30A Aug 20
KC HRW WHEAT Mar 28	@KW8H	4'2	802'6	807'0	807'0	807'0	807'0	802'6	3:24A Aug 20
KC HRW WHEAT May 28	@KW8K	12'4	783'6					796'2s	1:15P Aug 19
KC HRW WHEAT Jul 28	@KW8N	12'4	759'2				760'0	771'6s	1:15P Aug 19
KC HRW WHEAT Sep 28	@KW8U	12'4	756'4				750'0	769'0s	1:15P Aug 19
KC HRW WHEAT Dec 28	@KW8Z	12'4	768'2					780'6s	1:15P Aug 19
KC HRW WHEAT Mar 29	@KW9H	12'4	776'6					789'2s	1:15P Aug 19
KC HRW WHEAT May 29	@KW9K	12'4	772'4					785'0s	1:15P Aug 19
KC HRW WHEAT Jul 29	@KW9N	12'4	745'4					758'0s	1:15P Aug 19
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0475	6.9400	6.9100	7.0350	6.8475	6.9875	6.9400	4:25A Aug 20
HARD RED SPR... Dec 26	@MW6Z	0.0475	7.2025	7.1700	7.3000	7.1525	7.2500	7.2025	4:25A Aug 20
HARD RED SPR... Mar 27	@MW7H	0.0675	7.3825	7.3425	7.4500	7.3425	7.4500	7.3825	3:28A Aug 20
HARD RED SPR... May 27	@MW7K	0.1500	7.3400	7.4000	7.5200	7.4000	7.4700	7.4900s	1:30P Aug 19
HARD RED SPR... Jul 27	@MW7N	0.1300	7.4175	7.4800	7.5850	7.4675	7.5025	7.5475s	1:30P Aug 19
HARD RED SPR... Sep 27	@MW7U	0.0400	7.4600	7.5000	7.5000	7.5000	7.5000	7.4600	3:30A Aug 20
HARD RED SPR... Dec 27	@MW7Z	0.0550	7.5000	7.4800	7.5550	7.4800	7.5550	7.5000	3:30A Aug 20
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:	681'6
Change:	1'4
Bid:	681'4
Ask:	681'6
Today's High:	689'0
Today's Low:	675'6
Volume:	54,208
Open:	680'0
Settle:	680'2
Prev:	680'2
Contract High:
Contract Low:
Updated:	Aug-20-2026 4:27:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@W6U

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