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	-1'2	682'6	682'0	687'6	674'4	683'0	681'4s	1:19P Aug 21
WHEAT Dec 26	@W6Z	-0'6	700'0	699'0	705'0	692'2	700'0	699'2s	1:19P Aug 21
WHEAT Mar 27	@W7H	-0'6	717'2	716'0	722'0	709'6	717'6	716'4s	1:19P Aug 21
WHEAT May 27	@W7K	-0'2	724'6	724'6	729'4	717'6	724'6	724'4s	1:19P Aug 21
WHEAT Jul 27	@W7N	-0'6	723'0	719'6	727'0	716'4	722'4	722'2s	1:19P Aug 21
WHEAT Sep 27	@W7U	-0'6	729'0	727'4	732'0	722'6	728'2	728'2s	1:19P Aug 21
WHEAT Dec 27	@W7Z	-0'4	740'0	741'6	743'0	734'2	739'0	739'4s	1:19P Aug 21
WHEAT Mar 28	@W8H	-0'2	746'4	746'0	746'0	746'0	746'0	746'2s	1:15P Aug 21
WHEAT May 28	@W8K	0'0	744'4	745'0	745'0	745'0	745'0	744'4s	1:15P Aug 21
WHEAT Jul 28	@W8N	0'0	726'2	721'6	721'6	718'2	718'2	726'2s	1:15P Aug 21
WHEAT Sep 28	@W8U	0'0	731'6				720'0	731'6s	1:15P Aug 21
WHEAT Dec 28	@W8Z	0'0	742'6				746'0	742'6s	1:15P Aug 21
WHEAT Mar 29	@W9H	0'0	753'4					753'4s	1:15P Aug 21
WHEAT May 29	@W9K	0'0	744'0					744'0s	1:15P Aug 21
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2s	1:15P Aug 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-6'0	762'2	762'0	765'2	750'2	758'0	756'2s	1:19P Aug 21
KC HRW WHEAT Dec 26	@KW6Z	-4'0	776'4	777'0	780'2	765'0	774'4	772'4s	1:19P Aug 21
KC HRW WHEAT Mar 27	@KW7H	-4'2	790'0	789'6	793'4	778'4	787'6	785'6s	1:19P Aug 21
KC HRW WHEAT May 27	@KW7K	-4'0	794'4	792'0	797'4	784'4	792'0	790'4s	1:19P Aug 21
KC HRW WHEAT Jul 27	@KW7N	-3'2	789'2	788'0	791'4	779'6	786'6	786'0s	1:19P Aug 21
KC HRW WHEAT Sep 27	@KW7U	-2'6	791'6	791'0	792'4	783'4	789'0	789'0s	1:16P Aug 21
KC HRW WHEAT Dec 27	@KW7Z	-2'0	799'2	799'0	800'0	793'0	793'2	797'2s	1:15P Aug 21
KC HRW WHEAT Mar 28	@KW8H	-1'6	801'4	800'0	800'0	798'0	798'0	799'6s	1:15P Aug 21
KC HRW WHEAT May 28	@KW8K	-2'0	795'4					793'4s	1:15P Aug 21
KC HRW WHEAT Jul 28	@KW8N	-2'0	768'4				760'0	766'4s	1:15P Aug 21
KC HRW WHEAT Sep 28	@KW8U	-2'0	765'6				750'0	763'6s	1:15P Aug 21
KC HRW WHEAT Dec 28	@KW8Z	-2'0	777'4					775'4s	1:15P Aug 21
KC HRW WHEAT Mar 29	@KW9H	-2'0	786'0					784'0s	1:15P Aug 21
KC HRW WHEAT May 29	@KW9K	-2'0	781'6					779'6s	1:15P Aug 21
KC HRW WHEAT Jul 29	@KW9N	-2'0	754'6					752'6s	1:15P Aug 21
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0250	7.0075	6.9700	7.0075	6.9300	6.9775	6.9825s	1:30P Aug 21
HARD RED SPR... Dec 26	@MW6Z	-0.0325	7.2775	7.2250	7.2725	7.2000	7.2425	7.2450s	1:30P Aug 21
HARD RED SPR... Mar 27	@MW7H	-0.0300	7.4575	7.4300	7.4500	7.3825	7.4225	7.4275s	1:30P Aug 21
HARD RED SPR... May 27	@MW7K	-0.0275	7.5725	7.5400	7.5450	7.5100	7.5450	7.5450s	1:30P Aug 21
HARD RED SPR... Jul 27	@MW7N	-0.0400	7.6325	7.5775	7.5950	7.5650	7.5900	7.5925s	1:30P Aug 21
HARD RED SPR... Sep 27	@MW7U	-0.0850	7.5500	7.4400	7.4725	7.4350	7.4675	7.4650s	1:30P Aug 21
HARD RED SPR... Dec 27	@MW7Z	-0.0650	7.5750				7.5000	7.5100s	1:30P Aug 21
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:	683'0
Change:	-1'2
Bid:	682'4
Ask:	682'4
Today's High:	687'6
Today's Low:	674'4
Volume:	30,301
Open:	682'0
Settle:	681'4s
Prev:	682'6
Contract High:
Contract Low:
Updated:	Aug-21-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher Again on Average

Editorial Staff –

Posted at Friday, August 21, 2026 10:02AM CDT

@W6U

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