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	0'0	680'2	680'0	681'0	675'6	680'2	680'2	9:58P Aug 19
WHEAT Dec 26	@W6Z	0'0	697'4	697'0	698'4	693'0	697'4	697'4	10:00P Aug 19
WHEAT Mar 27	@W7H	0'2	714'6	714'2	715'4	710'6	715'0	714'6	9:59P Aug 19
WHEAT May 27	@W7K	0'2	722'4	721'6	722'6	718'4	722'6	722'4	9:54P Aug 19
WHEAT Jul 27	@W7N	0'4	721'4	720'0	722'0	717'6	722'0	721'4	9:59P Aug 19
WHEAT Sep 27	@W7U	0'2	728'0	724'2	728'2	724'2	728'2	728'0	9:51P Aug 19
WHEAT Dec 27	@W7Z	-2'0	739'6	738'0	738'2	737'6	737'6	739'6	8:12P Aug 19
WHEAT Mar 28	@W8H	0'0	747'0				747'4	747'0	1:15P Aug 19
WHEAT May 28	@W8K	0'0	745'0				734'6	745'0	1:15P Aug 19
WHEAT Jul 28	@W8N	0'0	726'2				711'0	726'2	1:15P Aug 19
WHEAT Sep 28	@W8U	0'0	731'4				720'0	731'4	1:15P Aug 19
WHEAT Dec 28	@W8Z	-2'6	742'6	740'0	740'0	740'0	740'0	742'6	7:00P Aug 19
WHEAT Mar 29	@W9H	0'0	753'4					753'4	1:15P Aug 19
WHEAT May 29	@W9K	0'0	744'0					744'0	1:15P Aug 19
WHEAT Jul 29	@W9N	0'0	730'2				726'0	730'2	1:15P Aug 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-2'4	762'0	761'4	762'0	756'6	759'4	762'0	9:51P Aug 19
KC HRW WHEAT Dec 26	@KW6Z	-2'6	776'6	774'6	776'6	771'2	774'0	776'6	9:59P Aug 19
KC HRW WHEAT Mar 27	@KW7H	-2'2	790'0	789'2	790'0	784'4	787'6	790'0	9:56P Aug 19
KC HRW WHEAT May 27	@KW7K	-2'2	794'2	793'6	794'2	789'2	792'0	794'2	9:51P Aug 19
KC HRW WHEAT Jul 27	@KW7N	-1'6	789'6	787'6	789'6	785'6	788'0	789'6	9:55P Aug 19
KC HRW WHEAT Sep 27	@KW7U	-2'4	792'6	791'6	792'0	789'4	790'2	792'6	8:58P Aug 19
KC HRW WHEAT Dec 27	@KW7Z	-3'4	800'2	798'0	798'0	796'6	796'6	800'2	9:11P Aug 19
KC HRW WHEAT Mar 28	@KW8H	13'4	789'2	800'0	801'2	800'0	801'2	802'6s	1:15P Aug 19
KC HRW WHEAT May 28	@KW8K	12'4	783'6					796'2s	1:15P Aug 19
KC HRW WHEAT Jul 28	@KW8N	12'4	759'2				760'0	771'6s	1:15P Aug 19
KC HRW WHEAT Sep 28	@KW8U	12'4	756'4				750'0	769'0s	1:15P Aug 19
KC HRW WHEAT Dec 28	@KW8Z	12'4	768'2					780'6s	1:15P Aug 19
KC HRW WHEAT Mar 29	@KW9H	12'4	776'6					789'2s	1:15P Aug 19
KC HRW WHEAT May 29	@KW9K	12'4	772'4					785'0s	1:15P Aug 19
KC HRW WHEAT Jul 29	@KW9N	12'4	745'4					758'0s	1:15P Aug 19
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0100	6.9400	6.9100	6.9300	6.8475	6.9300	6.9400	9:59P Aug 19
HARD RED SPR... Dec 26	@MW6Z	-0.0150	7.2025	7.1700	7.1875	7.1525	7.1875	7.2025	9:59P Aug 19
HARD RED SPR... Mar 27	@MW7H	-0.0200	7.3825	7.3425	7.3625	7.3425	7.3625	7.3825	9:59P Aug 19
HARD RED SPR... May 27	@MW7K	0.1500	7.3400	7.4000	7.5200	7.4000	7.4700	7.4900s	1:30P Aug 19
HARD RED SPR... Jul 27	@MW7N	0.1300	7.4175	7.4800	7.5850	7.4675	7.5025	7.5475s	1:30P Aug 19
HARD RED SPR... Sep 27	@MW7U	0.0650	7.3950	7.4500	7.5000	7.4075	7.4100	7.4600s	1:30P Aug 19
HARD RED SPR... Dec 27	@MW7Z	-0.0200	7.5000	7.4800	7.4800	7.4800	7.4800	7.5000	7:00P Aug 19
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:	680'2
Change:	0'0
Bid:	680'0
Ask:	680'4
Today's High:	681'0
Today's Low:	675'6
Volume:	54,208
Open:	680'0
Settle:	680'2
Prev:	680'2
Contract High:
Contract Low:
Updated:	Aug-19-2026 9:58:00PM
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.