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	24'2	742'6	739'4	773'0	737'4	766'0	767'0s	1:19P Aug 28
WHEAT Dec 26	@W6Z	23'2	760'6	758'2	790'2	754'6	783'4	784'0s	1:19P Aug 28
WHEAT Mar 27	@W7H	21'6	776'0	773'4	803'2	771'0	797'4	797'6s	1:19P Aug 28
WHEAT May 27	@W7K	21'2	781'4	778'6	807'0	776'4	802'4	802'6s	1:19P Aug 28
WHEAT Jul 27	@W7N	19'2	773'0	769'4	794'6	765'6	791'0	792'2s	1:19P Aug 28
WHEAT Sep 27	@W7U	17'4	774'4	770'2	794'2	767'4	791'2	792'0s	1:19P Aug 28
WHEAT Dec 27	@W7Z	15'6	781'2	775'4	798'6	775'4	795'6	797'0s	1:19P Aug 28
WHEAT Mar 28	@W8H	14'2	783'2	778'4	799'0	778'4	796'0	797'4s	1:15P Aug 28
WHEAT May 28	@W8K	12'2	778'4	787'0	787'0	787'0	787'0	790'6s	1:15P Aug 28
WHEAT Jul 28	@W8N	10'4	757'2	755'2	772'0	753'2	767'2	767'6s	1:19P Aug 28
WHEAT Sep 28	@W8U	11'0	761'6	765'0	765'0	765'0	765'0	772'6s	1:15P Aug 28
WHEAT Dec 28	@W8Z	12'2	773'2	769'0	787'2	769'0	786'2	785'4s	1:18P Aug 28
WHEAT Mar 29	@W9H	12'2	776'4				770'0	788'6s	1:15P Aug 28
WHEAT May 29	@W9K	12'2	767'0				752'0	779'2s	1:15P Aug 28
WHEAT Jul 29	@W9N	0'2	743'6				738'0	744'0s	1:15P Aug 28
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	24'2	803'4	799'0	832'4	798'4	828'0	827'6s	1:15P Aug 28
KC HRW WHEAT Dec 26	@KW6Z	22'2	822'0	821'2	852'0	816'2	845'0	844'2s	1:19P Aug 28
KC HRW WHEAT Mar 27	@KW7H	22'0	834'6	833'2	863'4	828'6	857'4	856'6s	1:19P Aug 28
KC HRW WHEAT May 27	@KW7K	20'6	838'6	834'4	864'4	834'4	860'2	859'4s	1:19P Aug 28
KC HRW WHEAT Jul 27	@KW7N	16'0	829'6	828'6	851'0	823'4	847'4	845'6s	1:18P Aug 28
KC HRW WHEAT Sep 27	@KW7U	13'0	829'0	827'0	847'4	825'4	842'2	842'0s	1:15P Aug 28
KC HRW WHEAT Dec 27	@KW7Z	10'4	833'4	830'0	849'0	829'6	845'0	844'0s	1:15P Aug 28
KC HRW WHEAT Mar 28	@KW8H	6'4	831'6	832'0	841'0	832'0	840'0	838'2s	1:15P Aug 28
KC HRW WHEAT May 28	@KW8K	4'0	819'4					823'4s	1:15P Aug 28
KC HRW WHEAT Jul 28	@KW8N	-1'4	780'6	780'0	790'0	780'0	780'0	779'2s	1:17P Aug 28
KC HRW WHEAT Sep 28	@KW8U	-1'4	778'0				750'0	776'4s	1:15P Aug 28
KC HRW WHEAT Dec 28	@KW8Z	-1'4	789'0					787'4s	1:15P Aug 28
KC HRW WHEAT Mar 29	@KW9H	-1'4	797'4					796'0s	1:15P Aug 28
KC HRW WHEAT May 29	@KW9K	-1'4	793'2					791'6s	1:15P Aug 28
KC HRW WHEAT Jul 29	@KW9N	-1'4	766'2					764'6s	1:15P Aug 28
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.1250	7.3275	7.2575	7.5325	7.2575	7.4575	7.4525s	1:30P Aug 28
HARD RED SPR... Dec 26	@MW6Z	0.1150	7.5775	7.5400	7.7950	7.5050	7.6875	7.6925s	1:30P Aug 28
HARD RED SPR... Mar 27	@MW7H	0.1200	7.7575	7.7200	7.9775	7.6275	7.8725	7.8775s	1:30P Aug 28
HARD RED SPR... May 27	@MW7K	0.1125	7.8625	7.8975	8.0675	7.8625	7.9725	7.9750s	1:30P Aug 28
HARD RED SPR... Jul 27	@MW7N	0.1125	7.9000	7.9000	8.0800	7.8300	8.0275	8.0125s	1:30P Aug 28
HARD RED SPR... Sep 27	@MW7U	0.0825	7.7225	7.7200	7.8500	7.6500	7.7925	7.8050s	1:30P Aug 28
HARD RED SPR... Dec 27	@MW7Z	0.0850	7.8000	7.7050	7.9125	7.7000	7.8800	7.8850s	1:30P Aug 28
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:	766'0
Change:	24'2
Bid:	650'0
Ask:	796'0
Today's High:	773'0
Today's Low:	737'4
Volume:	9,985
Open:	739'4
Settle:	767'0s
Prev:	742'6
Contract High:
Contract Low:
Updated:	Aug-28-2026 1:19:00PM
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.