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	12'0	681'4	687'2	697'2	686'6	693'4	681'4	7:34A Aug 24
WHEAT Dec 26	@W6Z	10'6	699'2	704'6	715'0	704'2	710'0	699'2	7:35A Aug 24
WHEAT Mar 27	@W7H	10'4	716'4	721'6	731'2	721'6	727'0	716'4	7:35A Aug 24
WHEAT May 27	@W7K	9'2	724'4	729'0	738'0	729'0	733'6	724'4	7:35A Aug 24
WHEAT Jul 27	@W7N	8'6	722'2	724'6	734'4	724'6	731'0	722'2	7:35A Aug 24
WHEAT Sep 27	@W7U	7'2	728'2	729'6	739'4	729'6	735'4	728'2	7:35A Aug 24
WHEAT Dec 27	@W7Z	7'6	739'4	743'0	747'2	742'4	747'2	739'4	7:21A Aug 24
WHEAT Mar 28	@W8H	6'6	746'2	755'0	755'0	753'0	753'0	746'2	6:48A Aug 24
WHEAT May 28	@W8K	0'0	744'4				745'0	744'4	1:15P Aug 21
WHEAT Jul 28	@W8N	4'6	726'2	731'0	731'0	731'0	731'0	726'2	5:46A Aug 24
WHEAT Sep 28	@W8U	0'0	731'6				720'0	731'6	1:15P Aug 21
WHEAT Dec 28	@W8Z	0'0	742'6				746'0	742'6	1:15P Aug 21
WHEAT Mar 29	@W9H	0'0	753'4					753'4	1:15P Aug 21
WHEAT May 29	@W9K	0'0	744'0					744'0	1:15P Aug 21
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2	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	9'2	756'2	760'0	769'4	758'6	765'4	756'2	7:34A Aug 24
KC HRW WHEAT Dec 26	@KW6Z	8'2	772'4	776'0	786'2	775'0	780'6	772'4	7:35A Aug 24
KC HRW WHEAT Mar 27	@KW7H	8'2	785'6	788'4	799'0	788'0	794'0	785'6	7:35A Aug 24
KC HRW WHEAT May 27	@KW7K	7'6	790'4	795'0	801'6	792'0	798'2	790'4	7:21A Aug 24
KC HRW WHEAT Jul 27	@KW7N	6'6	786'0	787'6	796'0	786'2	792'6	786'0	7:33A Aug 24
KC HRW WHEAT Sep 27	@KW7U	6'4	789'0	790'0	798'2	790'0	795'4	789'0	6:04A Aug 24
KC HRW WHEAT Dec 27	@KW7Z	7'6	797'2	800'0	805'0	795'4	805'0	797'2	5:48A Aug 24
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	3'4	766'4	770'0	770'0	770'0	770'0	766'4	5:48A Aug 24
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	0.0725	6.9825	6.9850	7.0825	6.9525	7.0550	6.9825	7:26A Aug 24
HARD RED SPR... Dec 26	@MW6Z	0.0725	7.2450	7.2675	7.3525	7.2125	7.3175	7.2450	7:33A Aug 24
HARD RED SPR... Mar 27	@MW7H	0.0925	7.4275	7.4400	7.5200	7.3625	7.5200	7.4275	5:58A Aug 24
HARD RED SPR... May 27	@MW7K	0.0700	7.5450	7.5500	7.6200	7.4750	7.6150	7.5450	5:43A Aug 24
HARD RED SPR... Jul 27	@MW7N	0.0500	7.5925	7.6175	7.6425	7.6125	7.6425	7.5925	5:43A Aug 24
HARD RED SPR... Sep 27	@MW7U	0.0350	7.4650	7.4925	7.5000	7.4650	7.5000	7.4650	5:39A Aug 24
HARD RED SPR... Dec 27	@MW7Z	-0.0025	7.5100	7.4975	7.5075	7.4900	7.5075	7.5100	8:53P Aug 23
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:	693'4
Change:	12'0
Bid:	693'2
Ask:	694'0
Today's High:	697'2
Today's Low:	686'6
Volume:	35,340
Open:	687'2
Settle:	681'4
Prev:	681'4
Contract High:
Contract Low:
Updated:	Aug-24-2026 7:34:00AM
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.