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	5'2	736'0	727'4	741'2	727'0	741'2	736'0	8:47P Sep 03
WHEAT Dec 26	@W6Z	1'6	754'2	751'6	762'4	744'4	756'0	754'2	6:18A Sep 04
WHEAT Mar 27	@W7H	0'6	770'0	767'6	777'6	760'0	770'6	770'0	6:17A Sep 04
WHEAT May 27	@W7K	-0'2	777'6	775'2	784'2	767'4	777'4	777'6	6:16A Sep 04
WHEAT Jul 27	@W7N	-2'4	773'6	771'2	780'0	764'0	771'2	773'6	6:16A Sep 04
WHEAT Sep 27	@W7U	-3'4	776'6	774'4	782'4	767'4	773'2	776'6	6:16A Sep 04
WHEAT Dec 27	@W7Z	-5'0	784'2	779'0	788'6	775'4	779'2	784'2	6:17A Sep 04
WHEAT Mar 28	@W8H	-3'2	788'4	791'4	791'4	780'0	785'2	788'4	5:00A Sep 04
WHEAT May 28	@W8K	0'0	784'0				771'6	784'0	1:15P Sep 03
WHEAT Jul 28	@W8N	2'4	762'4	764'0	765'0	764'0	765'0	762'4	8:41P Sep 03
WHEAT Sep 28	@W8U	0'0	766'6				745'4	766'6	1:15P Sep 03
WHEAT Dec 28	@W8Z	0'0	778'4				777'6	778'4	1:15P Sep 03
WHEAT Mar 29	@W9H	0'0	784'4				770'0	784'4	1:15P Sep 03
WHEAT May 29	@W9K	0'0	775'0				752'0	775'0	1:15P Sep 03
WHEAT Jul 29	@W9N	0'0	739'6				744'0	739'6	1:15P Sep 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-16'2	814'6	803'0	803'0	803'0	803'0	798'4s	1:15P Sep 03
KC HRW WHEAT Dec 26	@KW6Z	2'6	815'4	814'6	825'0	808'2	818'2	815'4	6:17A Sep 04
KC HRW WHEAT Mar 27	@KW7H	3'0	828'2	828'0	836'6	821'0	831'2	828'2	6:16A Sep 04
KC HRW WHEAT May 27	@KW7K	0'6	833'0	830'6	840'6	826'0	833'6	833'0	6:13A Sep 04
KC HRW WHEAT Jul 27	@KW7N	3'0	824'0	821'0	830'0	816'6	827'0	824'0	5:04A Sep 04
KC HRW WHEAT Sep 27	@KW7U	3'6	823'6	823'0	827'4	816'4	827'4	823'6	5:02A Sep 04
KC HRW WHEAT Dec 27	@KW7Z	-0'4	829'2	829'0	829'0	828'6	828'6	829'2	4:55A Sep 04
KC HRW WHEAT Mar 28	@KW8H	-17'0	845'6	823'4	824'4	823'4	824'4	828'6s	1:15P Sep 03
KC HRW WHEAT May 28	@KW8K	-16'0	833'4					817'4s	1:15P Sep 03
KC HRW WHEAT Jul 28	@KW8N	-14'2	793'4	770'6	775'0	770'6	775'0	779'2s	1:15P Sep 03
KC HRW WHEAT Sep 28	@KW8U	-14'2	783'0				780'0	768'6s	1:15P Sep 03
KC HRW WHEAT Dec 28	@KW8Z	-13'4	794'0					780'4s	1:15P Sep 03
KC HRW WHEAT Mar 29	@KW9H	-13'4	802'4					789'0s	1:15P Sep 03
KC HRW WHEAT May 29	@KW9K	-13'4	798'2					784'6s	1:15P Sep 03
KC HRW WHEAT Jul 29	@KW9N	-13'4	760'0					746'4s	1:15P Sep 03
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.2000	7.5975	7.6700	7.6700	7.4400	7.4400	7.3975s	1:30P Sep 03
HARD RED SPR... Dec 26	@MW6Z	0.0100	7.6550	7.6500	7.6975	7.5525	7.6650	7.6550	6:01A Sep 04
HARD RED SPR... Mar 27	@MW7H	0.0000	7.8300	7.8200	7.8400	7.7775	7.8300	7.8300	6:01A Sep 04
HARD RED SPR... May 27	@MW7K	-0.1650	8.0925	8.1000	8.1075	7.7850	7.9400	7.9275s	1:30P Sep 03
HARD RED SPR... Jul 27	@MW7N	-0.1675	8.1100	8.1100	8.1100	7.8000	7.9550	7.9425s	1:30P Sep 03
HARD RED SPR... Sep 27	@MW7U	-0.0100	7.8300	7.7625	7.8200	7.7625	7.8200	7.8300	5:02A Sep 04
HARD RED SPR... Dec 27	@MW7Z	-0.1950	8.0525	7.7750	7.8125	7.7325	7.8075	7.8575s	1:30P Sep 03
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:	741'2
Change:	5'2
Bid:	734'0
Ask:	737'6
Today's High:	741'2
Today's Low:	727'0
Volume:	28
Open:	727'4
Settle:	736'0
Prev:	736'0
Contract High:
Contract Low:
Updated:	Sep-03-2026 8:47:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Authority Adopts New Transit Restrictions

Editorial Staff –

Posted at Wednesday, September 2, 2026 10:03AM CDT

@W6U

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