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	0'0	652'6	653'2	665'0	645'4	653'2	652'6s	1:19P Aug 13
WHEAT Dec 26	@W6Z	-1'4	669'6	670'0	681'2	661'6	668'4	668'2s	1:19P Aug 13
WHEAT Mar 27	@W7H	-0'6	686'0	685'4	696'6	678'4	685'2	685'2s	1:19P Aug 13
WHEAT May 27	@W7K	-0'4	693'0	693'0	703'0	685'4	692'6	692'4s	1:19P Aug 13
WHEAT Jul 27	@W7N	-0'2	692'6	692'4	701'4	685'6	693'0	692'4s	1:19P Aug 13
WHEAT Sep 27	@W7U	-0'4	700'6	701'0	708'2	693'6	701'0	700'2s	1:19P Aug 13
WHEAT Dec 27	@W7Z	-0'4	713'6	713'4	719'6	707'0	713'2	713'2s	1:15P Aug 13
WHEAT Mar 28	@W8H	-0'6	722'4				722'2	721'6s	1:15P Aug 13
WHEAT May 28	@W8K	-1'0	722'6	725'2	725'2	721'6	721'6	721'6s	1:15P Aug 13
WHEAT Jul 28	@W8N	-1'2	708'0	710'0	710'0	704'0	704'0	706'6s	1:15P Aug 13
WHEAT Sep 28	@W8U	-1'2	713'4				696'2	712'2s	1:15P Aug 13
WHEAT Dec 28	@W8Z	-2'2	725'2				709'0	723'0s	1:15P Aug 13
WHEAT Mar 29	@W9H	-2'2	736'0					733'6s	1:15P Aug 13
WHEAT May 29	@W9K	-2'2	726'4					724'2s	1:15P Aug 13
WHEAT Jul 29	@W9N	-2'2	712'6				726'0	710'4s	1:15P Aug 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-0'2	720'6	721'0	735'4	713'6	721'0	720'4s	1:19P Aug 13
KC HRW WHEAT Dec 26	@KW6Z	-3'0	737'6	737'6	752'2	729'6	734'6	734'6s	1:19P Aug 13
KC HRW WHEAT Mar 27	@KW7H	-2'0	750'6	750'2	764'6	743'2	748'2	748'6s	1:19P Aug 13
KC HRW WHEAT May 27	@KW7K	-1'4	757'0	756'4	770'0	749'4	755'2	755'4s	1:19P Aug 13
KC HRW WHEAT Jul 27	@KW7N	-1'0	755'6	755'0	767'4	749'0	753'6	754'6s	1:19P Aug 13
KC HRW WHEAT Sep 27	@KW7U	-0'4	761'2	762'0	771'0	754'4	759'4	760'6s	1:19P Aug 13
KC HRW WHEAT Dec 27	@KW7Z	-0'2	771'4	772'0	780'0	768'0	769'2	771'2s	1:15P Aug 13
KC HRW WHEAT Mar 28	@KW8H	0'2	776'6				757'0	777'0s	1:15P Aug 13
KC HRW WHEAT May 28	@KW8K	0'0	773'0					773'0s	1:15P Aug 13
KC HRW WHEAT Jul 28	@KW8N	-2'4	751'0	750'0	753'0	750'0	753'0	748'4s	1:15P Aug 13
KC HRW WHEAT Sep 28	@KW8U	-2'4	748'2				750'0	745'6s	1:15P Aug 13
KC HRW WHEAT Dec 28	@KW8Z	-2'4	760'0					757'4s	1:15P Aug 13
KC HRW WHEAT Mar 29	@KW9H	-2'4	768'4					766'0s	1:15P Aug 13
KC HRW WHEAT May 29	@KW9K	-2'4	764'2					761'6s	1:15P Aug 13
KC HRW WHEAT Jul 29	@KW9N	-2'4	737'2					734'6s	1:15P Aug 13
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0375	6.7300	6.7075	6.8425	6.6425	6.6775	6.6925s	1:30P Aug 13
HARD RED SPR... Dec 26	@MW6Z	-0.0425	6.9800	6.9800	7.0975	6.9175	6.9275	6.9375s	1:30P Aug 13
HARD RED SPR... Mar 27	@MW7H	-0.0375	7.1625	7.1775	7.2800	7.1000	7.1100	7.1250s	1:30P Aug 13
HARD RED SPR... May 27	@MW7K	-0.0325	7.2750	7.2875	7.3700	7.2300	7.2300	7.2425s	1:30P Aug 13
HARD RED SPR... Jul 27	@MW7N	0.0150	7.3025	7.3900	7.3900	7.2850	7.3125	7.3175s	1:30P Aug 13
HARD RED SPR... Sep 27	@MW7U	0.1075	7.1425	7.2000	7.3075	7.1900	7.2450	7.2500s	1:30P Aug 13
HARD RED SPR... Dec 27	@MW7Z	0.1150	7.1975	7.3600	7.3600	7.3175	7.3250	7.3125s	1:30P Aug 13
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:	653'2
Change:	0'0
Bid:	653'6
Ask:	653'6
Today's High:	665'0
Today's Low:	645'4
Volume:	124,353
Open:	653'2
Settle:	652'6s
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-13-2026 1:19:00PM
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.