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	-4'2	682'6	682'0	687'6	674'4	678'4	682'6	7:40A Aug 21
WHEAT Dec 26	@W6Z	-4'0	700'0	699'0	705'0	692'2	696'0	700'0	7:40A Aug 21
WHEAT Mar 27	@W7H	-3'6	717'2	716'0	722'0	709'6	713'4	717'2	7:40A Aug 21
WHEAT May 27	@W7K	-3'2	724'6	724'6	729'4	717'6	721'4	724'6	7:38A Aug 21
WHEAT Jul 27	@W7N	-3'2	723'0	719'6	727'0	716'4	719'6	723'0	7:38A Aug 21
WHEAT Sep 27	@W7U	-3'2	729'0	727'4	732'0	722'6	725'6	729'0	7:39A Aug 21
WHEAT Dec 27	@W7Z	-2'6	740'0	741'6	743'0	734'6	737'2	740'0	7:29A Aug 21
WHEAT Mar 28	@W8H	0'0	746'4				744'0	746'4	1:15P Aug 20
WHEAT May 28	@W8K	0'4	744'4	745'0	745'0	745'0	745'0	744'4	8:30P Aug 20
WHEAT Jul 28	@W8N	-4'4	726'2	721'6	721'6	721'6	721'6	726'2	7:03P Aug 20
WHEAT Sep 28	@W8U	0'0	731'6				720'0	731'6	1:15P Aug 20
WHEAT Dec 28	@W8Z	0'0	742'6				746'0	742'6	1:15P Aug 20
WHEAT Mar 29	@W9H	0'0	753'4					753'4	1:15P Aug 20
WHEAT May 29	@W9K	0'0	744'0					744'0	1:15P Aug 20
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2	1:15P Aug 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-7'6	762'2	762'0	765'2	750'2	754'4	762'2	7:35A Aug 21
KC HRW WHEAT Dec 26	@KW6Z	-7'0	776'4	777'0	780'2	765'0	769'4	776'4	7:40A Aug 21
KC HRW WHEAT Mar 27	@KW7H	-7'0	790'0	789'6	793'4	778'4	783'0	790'0	7:39A Aug 21
KC HRW WHEAT May 27	@KW7K	-7'2	794'4	792'0	797'4	784'4	787'2	794'4	7:35A Aug 21
KC HRW WHEAT Jul 27	@KW7N	-6'2	789'2	788'0	791'4	780'2	783'0	789'2	7:40A Aug 21
KC HRW WHEAT Sep 27	@KW7U	-2'6	791'6	791'0	792'4	789'0	789'0	791'6	4:33A Aug 21
KC HRW WHEAT Dec 27	@KW7Z	0'4	799'2	799'0	800'0	799'0	799'6	799'2	8:15P Aug 20
KC HRW WHEAT Mar 28	@KW8H	-1'4	801'4	800'0	800'0	800'0	800'0	801'4	8:22P Aug 20
KC HRW WHEAT May 28	@KW8K	-0'6	796'2					795'4s	1:15P Aug 20
KC HRW WHEAT Jul 28	@KW8N	-3'2	771'6				760'0	768'4s	1:15P Aug 20
KC HRW WHEAT Sep 28	@KW8U	-3'2	769'0				750'0	765'6s	1:15P Aug 20
KC HRW WHEAT Dec 28	@KW8Z	-3'2	780'6					777'4s	1:15P Aug 20
KC HRW WHEAT Mar 29	@KW9H	-3'2	789'2					786'0s	1:15P Aug 20
KC HRW WHEAT May 29	@KW9K	-3'2	785'0					781'6s	1:15P Aug 20
KC HRW WHEAT Jul 29	@KW9N	-3'2	758'0					754'6s	1:15P Aug 20
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0575	7.0075	6.9700	7.0075	6.9375	6.9500	7.0075	7:39A Aug 21
HARD RED SPR... Dec 26	@MW6Z	-0.0550	7.2775	7.2250	7.2725	7.2025	7.2225	7.2775	7:39A Aug 21
HARD RED SPR... Mar 27	@MW7H	-0.0700	7.4575	7.4300	7.4500	7.3875	7.3875	7.4575	6:45A Aug 21
HARD RED SPR... May 27	@MW7K	-0.0325	7.5725	7.5400	7.5400	7.5400	7.5400	7.5725	10:15P Aug 20
HARD RED SPR... Jul 27	@MW7N	0.0850	7.5475	7.5925	7.6300	7.5725	7.6175	7.6325s	1:30P Aug 20
HARD RED SPR... Sep 27	@MW7U	0.0900	7.4600	7.5000	7.5275	7.4500	7.5275	7.5500s	1:30P Aug 20
HARD RED SPR... Dec 27	@MW7Z	0.0750	7.5000	7.4800	7.5550	7.4650	7.5000	7.5750s	1:30P 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:	678'4
Change:	-4'2
Bid:	678'2
Ask:	678'6
Today's High:	687'6
Today's Low:	674'4
Volume:	48,887
Open:	682'0
Settle:	682'6
Prev:	682'6
Contract High:
Contract Low:
Updated:	Aug-21-2026 7:40:00AM
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.