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	15'6	756'4	771'6	772'6	759'2	772'2	756'4	10:26A Sep 01
WHEAT Dec 26	@W6Z	9'6	774'0	774'6	792'2	767'0	783'6	774'0	10:43A Sep 01
WHEAT Mar 27	@W7H	9'6	788'2	788'6	805'4	781'4	798'0	788'2	10:43A Sep 01
WHEAT May 27	@W7K	9'6	793'4	794'6	809'2	787'2	803'2	793'4	10:43A Sep 01
WHEAT Jul 27	@W7N	7'2	785'6	784'6	799'0	780'2	793'0	785'6	10:42A Sep 01
WHEAT Sep 27	@W7U	5'4	786'6	786'0	798'0	781'4	792'2	786'6	10:42A Sep 01
WHEAT Dec 27	@W7Z	3'6	792'2	793'0	802'2	787'2	796'0	792'2	10:42A Sep 01
WHEAT Mar 28	@W8H	0'2	793'4	797'4	800'0	789'2	793'6	793'4	10:11A Sep 01
WHEAT May 28	@W8K	0'0	787'0				783'4	787'0	1:15P Aug 31
WHEAT Jul 28	@W8N	1'6	764'0	760'0	770'0	758'4	765'6	764'0	10:34A Sep 01
WHEAT Sep 28	@W8U	-2'6	768'2	763'6	765'4	763'0	765'4	768'2	10:34A Sep 01
WHEAT Dec 28	@W8Z	-1'2	779'2	776'6	779'6	776'4	778'0	779'2	10:13A Sep 01
WHEAT Mar 29	@W9H	0'0	783'0				770'0	783'0	1:15P Aug 31
WHEAT May 29	@W9K	0'0	773'4				752'0	773'4	1:15P Aug 31
WHEAT Jul 29	@W9N	0'0	738'2				744'0	738'2	1:15P Aug 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	16'4	820'2	836'4	836'6	836'0	836'6	820'2	9:14A Sep 01
KC HRW WHEAT Dec 26	@KW6Z	9'6	838'0	838'0	856'6	831'4	847'6	838'0	10:43A Sep 01
KC HRW WHEAT Mar 27	@KW7H	8'6	851'2	852'6	868'4	844'6	860'0	851'2	10:43A Sep 01
KC HRW WHEAT May 27	@KW7K	8'4	855'0	855'0	871'0	848'2	863'4	855'0	10:43A Sep 01
KC HRW WHEAT Jul 27	@KW7N	6'0	844'2	845'0	857'0	838'4	850'2	844'2	10:43A Sep 01
KC HRW WHEAT Sep 27	@KW7U	7'2	842'0	842'0	852'0	837'0	849'2	842'0	10:37A Sep 01
KC HRW WHEAT Dec 27	@KW7Z	5'4	845'0	842'2	853'0	841'4	850'4	845'0	10:29A Sep 01
KC HRW WHEAT Mar 28	@KW8H	1'6	841'6	845'0	845'0	838'0	843'4	841'6	9:00A Sep 01
KC HRW WHEAT May 28	@KW8K	4'6	823'4					828'2s	1:15P Aug 31
KC HRW WHEAT Jul 28	@KW8N	-0'2	790'2	790'2	790'2	790'0	790'0	790'2	10:18A Sep 01
KC HRW WHEAT Sep 28	@KW8U	0'2	779'6	780'0	780'0	780'0	780'0	779'6	3:14A Sep 01
KC HRW WHEAT Dec 28	@KW8Z	3'6	787'4					791'2s	1:15P Aug 31
KC HRW WHEAT Mar 29	@KW9H	3'6	796'0					799'6s	1:15P Aug 31
KC HRW WHEAT May 29	@KW9K	3'6	791'6					795'4s	1:15P Aug 31
KC HRW WHEAT Jul 29	@KW9N	-5'0	764'6					759'6s	1:15P Aug 31
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.1975	7.3925	7.5050	7.6050	7.5050	7.5900	7.3925	9:33A Sep 01
HARD RED SPR... Dec 26	@MW6Z	0.1425	7.6300	7.6125	7.7925	7.5775	7.7725	7.6300	10:44A Sep 01
HARD RED SPR... Mar 27	@MW7H	0.1275	7.8200	7.7950	7.9575	7.7575	7.9475	7.8200	10:42A Sep 01
HARD RED SPR... May 27	@MW7K	0.1200	7.9200	7.8975	8.0450	7.6775	8.0400	7.9200	10:28A Sep 01
HARD RED SPR... Jul 27	@MW7N	0.1000	7.9625	7.9825	8.0675	7.7250	8.0625	7.9625	10:21A Sep 01
HARD RED SPR... Sep 27	@MW7U	0.0875	7.7850	7.8000	7.8875	7.6975	7.8725	7.7850	10:21A Sep 01
HARD RED SPR... Dec 27	@MW7Z	0.0550	7.8550	7.8500	7.9450	7.8150	7.9100	7.8550	10:18A Sep 01
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:	772'2
Change:	15'6
Bid:	764'6
Ask:	766'6
Today's High:	772'6
Today's Low:	759'2
Volume:	339
Open:	771'6
Settle:	756'4
Prev:	756'4
Contract High:
Contract Low:
Updated:	Sep-01-2026 10:26:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Sharply Higher on Average

Editorial Staff –

Posted at Friday, August 28, 2026 12:38PM CDT

@W6U

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