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	2'4	680'2	680'0	691'2	675'6	682'2	682'6s	1:19P Aug 20
WHEAT Dec 26	@W6Z	2'4	697'4	697'0	708'6	693'0	699'4	700'0s	1:19P Aug 20
WHEAT Mar 27	@W7H	2'4	714'6	714'2	725'6	710'6	716'6	717'2s	1:19P Aug 20
WHEAT May 27	@W7K	2'2	722'4	721'6	732'4	718'4	724'2	724'6s	1:19P Aug 20
WHEAT Jul 27	@W7N	1'4	721'4	720'0	730'6	717'6	722'2	723'0s	1:19P Aug 20
WHEAT Sep 27	@W7U	1'0	728'0	724'2	736'2	724'2	728'2	729'0s	1:16P Aug 20
WHEAT Dec 27	@W7Z	0'2	739'6	738'0	746'6	736'4	740'4	740'0s	1:15P Aug 20
WHEAT Mar 28	@W8H	-0'4	747'0	750'0	752'0	744'0	744'0	746'4s	1:15P Aug 20
WHEAT May 28	@W8K	-0'4	745'0	752'4	752'4	743'0	743'0	744'4s	1:15P Aug 20
WHEAT Jul 28	@W8N	0'0	726'2	730'0	733'4	726'2	728'0	726'2s	1:15P Aug 20
WHEAT Sep 28	@W8U	0'2	731'4				720'0	731'6s	1:15P Aug 20
WHEAT Dec 28	@W8Z	0'0	742'6	740'0	746'2	740'0	746'0	742'6s	1:15P Aug 20
WHEAT Mar 29	@W9H	0'0	753'4					753'4s	1:15P Aug 20
WHEAT May 29	@W9K	0'0	744'0					744'0s	1:15P Aug 20
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2s	1:15P Aug 20
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	762'0	761'4	771'0	756'6	761'4	762'2s	1:19P Aug 20
KC HRW WHEAT Dec 26	@KW6Z	-0'2	776'6	774'6	785'2	771'2	776'0	776'4s	1:19P Aug 20
KC HRW WHEAT Mar 27	@KW7H	0'0	790'0	789'2	798'0	784'4	789'4	790'0s	1:19P Aug 20
KC HRW WHEAT May 27	@KW7K	0'2	794'2	793'6	801'6	789'2	793'6	794'4s	1:19P Aug 20
KC HRW WHEAT Jul 27	@KW7N	-0'4	789'6	787'6	796'2	785'6	788'4	789'2s	1:19P Aug 20
KC HRW WHEAT Sep 27	@KW7U	-1'0	792'6	791'6	798'4	789'4	791'6	791'6s	1:15P Aug 20
KC HRW WHEAT Dec 27	@KW7Z	-1'0	800'2	798'0	805'4	796'6	798'2	799'2s	1:15P Aug 20
KC HRW WHEAT Mar 28	@KW8H	-1'2	802'6	807'0	807'0	798'2	798'2	801'4s	1:15P Aug 20
KC HRW WHEAT May 28	@KW8K	-0'6	796'2					795'4s	1:15P Aug 20
KC HRW WHEAT Jul 28	@KW8N	-3'2	771'6				760'0	768'4s	1:15P Aug 20
KC HRW WHEAT Sep 28	@KW8U	-3'2	769'0				750'0	765'6s	1:15P Aug 20
KC HRW WHEAT Dec 28	@KW8Z	-3'2	780'6					777'4s	1:15P Aug 20
KC HRW WHEAT Mar 29	@KW9H	-3'2	789'2					786'0s	1:15P Aug 20
KC HRW WHEAT May 29	@KW9K	-3'2	785'0					781'6s	1:15P Aug 20
KC HRW WHEAT Jul 29	@KW9N	-3'2	758'0					754'6s	1:15P Aug 20
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0675	6.9400	6.9100	7.0550	6.8475	6.9875	7.0075s	1:30P Aug 20
HARD RED SPR... Dec 26	@MW6Z	0.0750	7.2025	7.1700	7.3225	7.1525	7.2575	7.2775s	1:30P Aug 20
HARD RED SPR... Mar 27	@MW7H	0.0750	7.3825	7.3425	7.4850	7.3425	7.4375	7.4575s	1:30P Aug 20
HARD RED SPR... May 27	@MW7K	0.0825	7.4900	7.5125	7.5775	7.5125	7.5750	7.5725s	1:30P Aug 20
HARD RED SPR... Jul 27	@MW7N	0.0850	7.5475	7.5925	7.6300	7.5725	7.6175	7.6325s	1:30P Aug 20
HARD RED SPR... Sep 27	@MW7U	0.0900	7.4600	7.5000	7.5275	7.4500	7.5275	7.5500s	1:30P Aug 20
HARD RED SPR... Dec 27	@MW7Z	0.0750	7.5000	7.4800	7.5550	7.4650	7.5000	7.5750s	1:30P Aug 20
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:	682'2
Change:	2'4
Bid:	682'4
Ask:	682'4
Today's High:	691'2
Today's Low:	675'6
Volume:	41,295
Open:	680'0
Settle:	682'6s
Prev:	680'2
Contract High:
Contract Low:
Updated:	Aug-20-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@W6U

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