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	664'4	661'2	683'2	660'2	679'4	680'2s	1:19P Aug 19
WHEAT Dec 26	@W6Z	16'2	681'2	678'4	700'2	677'2	696'4	697'4s	1:19P Aug 19
WHEAT Mar 27	@W7H	15'6	699'0	696'2	717'4	694'6	714'0	714'6s	1:19P Aug 19
WHEAT May 27	@W7K	15'2	707'2	704'2	725'0	702'4	721'4	722'4s	1:19P Aug 19
WHEAT Jul 27	@W7N	13'2	708'2	706'2	724'0	705'4	721'0	721'4s	1:19P Aug 19
WHEAT Sep 27	@W7U	12'4	715'4	712'0	730'0	712'0	727'4	728'0s	1:16P Aug 19
WHEAT Dec 27	@W7Z	12'2	727'4	724'4	741'6	724'4	740'0	739'6s	1:15P Aug 19
WHEAT Mar 28	@W8H	11'4	735'4	747'0	747'4	747'0	747'4	747'0s	1:15P Aug 19
WHEAT May 28	@W8K	10'4	734'4				734'6	745'0s	1:15P Aug 19
WHEAT Jul 28	@W8N	10'2	716'0				711'0	726'2s	1:15P Aug 19
WHEAT Sep 28	@W8U	10'2	721'2				720'0	731'4s	1:15P Aug 19
WHEAT Dec 28	@W8Z	9'6	733'0	740'2	740'2	740'0	740'0	742'6s	1:15P Aug 19
WHEAT Mar 29	@W9H	9'6	743'6					753'4s	1:15P Aug 19
WHEAT May 29	@W9K	9'6	734'2					744'0s	1:15P Aug 19
WHEAT Jul 29	@W9N	9'6	720'4				726'0	730'2s	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	18'2	743'6	742'4	763'0	738'2	759'2	762'0s	1:19P Aug 19
KC HRW WHEAT Dec 26	@KW6Z	18'2	758'4	757'2	777'4	753'0	774'0	776'6s	1:19P Aug 19
KC HRW WHEAT Mar 27	@KW7H	18'4	771'4	769'0	790'6	767'0	787'6	790'0s	1:19P Aug 19
KC HRW WHEAT May 27	@KW7K	17'6	776'4	774'2	794'6	772'2	792'2	794'2s	1:19P Aug 19
KC HRW WHEAT Jul 27	@KW7N	16'4	773'2	771'2	790'4	769'6	788'0	789'6s	1:19P Aug 19
KC HRW WHEAT Sep 27	@KW7U	15'6	777'0	777'0	793'2	775'6	792'0	792'6s	1:15P Aug 19
KC HRW WHEAT Dec 27	@KW7Z	14'6	785'4	784'4	800'0	784'4	800'0	800'2s	1:15P 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	0.1775	6.7625	6.7300	6.9625	6.7000	6.9150	6.9400s	1:30P Aug 19
HARD RED SPR... Dec 26	@MW6Z	0.1650	7.0375	7.0050	7.2375	6.9775	7.1700	7.2025s	1:30P Aug 19
HARD RED SPR... Mar 27	@MW7H	0.1625	7.2200	7.1850	7.4100	7.1750	7.3475	7.3825s	1:30P 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	0.0650	7.4350	7.4700	7.4800	7.4700	7.4800	7.5000s	1:30P 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:	679'4
Change:	15'6
Bid:	679'0
Ask:	679'0
Today's High:	683'2
Today's Low:	660'2
Volume:	49,694
Open:	661'2
Settle:	680'2s
Prev:	664'4
Contract High:
Contract Low:
Updated:	Aug-19-2026 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.