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	20'2	652'6	653'6	674'2	652'4	673'0	652'6	9:08A Aug 14
WHEAT Dec 26	@W6Z	18'2	668'2	668'2	688'0	667'4	686'4	668'2	9:09A Aug 14
WHEAT Mar 27	@W7H	17'2	685'2	685'2	703'4	684'6	702'4	685'2	9:09A Aug 14
WHEAT May 27	@W7K	16'2	692'4	692'4	710'0	692'2	708'6	692'4	9:08A Aug 14
WHEAT Jul 27	@W7N	15'2	692'4	692'6	709'0	692'6	707'6	692'4	9:08A Aug 14
WHEAT Sep 27	@W7U	15'2	700'2	699'4	715'4	699'4	715'4	700'2	9:06A Aug 14
WHEAT Dec 27	@W7Z	14'2	713'2	712'0	728'2	712'0	727'4	713'2	9:08A Aug 14
WHEAT Mar 28	@W8H	0'0	721'6				722'2	721'6	1:15P Aug 13
WHEAT May 28	@W8K	0'0	721'6				721'6	721'6	1:15P Aug 13
WHEAT Jul 28	@W8N	9'2	706'6	710'0	716'0	710'0	716'0	706'6	8:58A Aug 14
WHEAT Sep 28	@W8U	0'0	712'2				696'2	712'2	1:15P Aug 13
WHEAT Dec 28	@W8Z	0'0	723'0				709'0	723'0	1:15P Aug 13
WHEAT Mar 29	@W9H	0'0	733'6					733'6	1:15P Aug 13
WHEAT May 29	@W9K	0'0	724'2					724'2	1:15P Aug 13
WHEAT Jul 29	@W9N	0'0	710'4				726'0	710'4	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	24'4	720'4	719'6	745'6	719'0	745'0	720'4	9:09A Aug 14
KC HRW WHEAT Dec 26	@KW6Z	23'6	734'6	733'4	759'0	733'0	758'4	734'6	9:09A Aug 14
KC HRW WHEAT Mar 27	@KW7H	22'4	748'6	747'4	771'6	747'4	771'2	748'6	9:08A Aug 14
KC HRW WHEAT May 27	@KW7K	21'2	755'4	753'6	777'2	753'6	776'6	755'4	9:08A Aug 14
KC HRW WHEAT Jul 27	@KW7N	19'6	754'6	753'2	774'6	753'2	774'4	754'6	9:09A Aug 14
KC HRW WHEAT Sep 27	@KW7U	18'0	760'6	767'2	779'0	767'2	778'6	760'6	9:04A Aug 14
KC HRW WHEAT Dec 27	@KW7Z	7'6	771'2	768'0	779'0	768'0	779'0	771'2	3:17A Aug 14
KC HRW WHEAT Mar 28	@KW8H	13'0	777'0	790'0	790'0	790'0	790'0	777'0	8:41A Aug 14
KC HRW WHEAT May 28	@KW8K	0'0	773'0					773'0s	1:15P Aug 13
KC HRW WHEAT Jul 28	@KW8N	9'4	748'4	750'0	758'0	750'0	758'0	748'4	8:53A Aug 14
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	0.1375	6.6925	6.6750	6.8500	6.6525	6.8300	6.6925	9:08A Aug 14
HARD RED SPR... Dec 26	@MW6Z	0.1475	6.9375	6.9375	7.1075	6.9200	7.0850	6.9375	9:08A Aug 14
HARD RED SPR... Mar 27	@MW7H	0.1450	7.1250	7.1200	7.2800	7.1200	7.2700	7.1250	9:09A Aug 14
HARD RED SPR... May 27	@MW7K	0.1450	7.2425	7.3175	7.3950	7.3175	7.3875	7.2425	9:09A Aug 14
HARD RED SPR... Jul 27	@MW7N	0.1200	7.3175	7.4500	7.4500	7.3750	7.4375	7.3175	8:42A Aug 14
HARD RED SPR... Sep 27	@MW7U	0.1000	7.2500	7.3075	7.3500	7.3075	7.3500	7.2500	6:32A Aug 14
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:	673'0
Change:	20'2
Bid:	673'0
Ask:	673'2
Today's High:	674'2
Today's Low:	652'4
Volume:	138,354
Open:	653'6
Settle:	652'6
Prev:	652'6
Contract High:
Contract Low:
Updated:	Aug-14-2026 9:08:00AM
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.