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	-10'4	767'0	767'0	767'0	754'6	756'4	767'0	7:44P Aug 30
WHEAT Dec 26	@W6Z	-7'4	784'0	784'0	784'6	770'0	776'4	784'0	12:50A Aug 31
WHEAT Mar 27	@W7H	-7'4	797'6	798'0	798'6	784'4	790'2	797'6	12:50A Aug 31
WHEAT May 27	@W7K	-8'2	802'6	802'6	802'6	790'0	794'4	802'6	12:50A Aug 31
WHEAT Jul 27	@W7N	-9'4	792'2	791'2	792'0	781'0	782'6	792'2	12:50A Aug 31
WHEAT Sep 27	@W7U	-9'2	792'0	790'6	790'6	782'0	782'6	792'0	12:44A Aug 31
WHEAT Dec 27	@W7Z	-10'2	797'0	788'6	793'0	786'2	786'6	797'0	12:41A Aug 31
WHEAT Mar 28	@W8H	-9'2	797'4	792'0	793'6	787'0	788'2	797'4	11:49P Aug 30
WHEAT May 28	@W8K	-3'6	790'6	787'0	787'0	787'0	787'0	790'6	7:00P Aug 30
WHEAT Jul 28	@W8N	-10'6	767'6	758'6	758'6	757'0	757'0	767'6	7:07P Aug 30
WHEAT Sep 28	@W8U	0'0	772'6				765'0	772'6	1:15P Aug 28
WHEAT Dec 28	@W8Z	0'6	785'4				786'2	785'4	1:18P Aug 28
WHEAT Mar 29	@W9H	0'0	788'6				770'0	788'6	1:15P Aug 28
WHEAT May 29	@W9K	0'0	779'2				752'0	779'2	1:15P Aug 28
WHEAT Jul 29	@W9N	0'0	744'0				738'0	744'0	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	-0'4	827'6	827'2	827'2	827'2	827'2	827'6	7:00P Aug 30
KC HRW WHEAT Dec 26	@KW6Z	-8'2	844'2	846'2	846'2	832'6	836'0	844'2	12:49A Aug 31
KC HRW WHEAT Mar 27	@KW7H	-8'2	856'6	858'0	858'0	845'6	848'4	856'6	12:50A Aug 31
KC HRW WHEAT May 27	@KW7K	-8'4	859'4	860'6	860'6	849'4	851'0	859'4	12:43A Aug 31
KC HRW WHEAT Jul 27	@KW7N	-7'0	845'6	846'4	846'4	837'6	838'6	845'6	12:50A Aug 31
KC HRW WHEAT Sep 27	@KW7U	-4'0	842'0	843'0	843'0	835'2	838'0	842'0	10:11P Aug 30
KC HRW WHEAT Dec 27	@KW7Z	-6'0	844'0	845'0	845'0	837'0	838'0	844'0	7:42P Aug 30
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	-0.0200	7.4525	7.4300	7.4425	7.4025	7.4325	7.4525	9:38P Aug 30
HARD RED SPR... Dec 26	@MW6Z	-0.0550	7.6925	7.6925	7.6925	7.6025	7.6375	7.6925	12:40A Aug 31
HARD RED SPR... Mar 27	@MW7H	-0.0325	7.8775	7.8675	7.8675	7.7975	7.8450	7.8775	10:27P Aug 30
HARD RED SPR... May 27	@MW7K	-0.0325	7.9750	7.9425	7.9425	7.9425	7.9425	7.9750	10:26P Aug 30
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:	756'4
Change:	-10'4
Bid:	758'6
Ask:	759'6
Today's High:	767'0
Today's Low:	754'6
Volume:	10,298
Open:	767'0
Settle:	767'0
Prev:	767'0
Contract High:
Contract Low:
Updated:	Aug-30-2026 7:44:00PM
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.