Sublette Coop

Futures Markets

Options

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	764'0	775'2	775'6	751'2	755'6	-8'2	764'0	8:35A Sep 02
WHEAT Dec 26	@W6Z	782'4	782'2	792'4	764'4	778'6	-3'6	782'4	8:59A Sep 02
WHEAT Mar 27	@W7H	797'4	797'4	807'0	780'4	794'4	-3'0	797'4	8:59A Sep 02
WHEAT May 27	@W7K	803'2	802'6	812'2	786'6	800'6	-2'4	803'2	8:59A Sep 02
WHEAT Jul 27	@W7N	794'6	793'0	800'6	778'4	790'0	-4'6	794'6	8:57A Sep 02
WHEAT Sep 27	@W7U	794'6	793'6	800'0	779'0	791'0	-3'6	794'6	8:56A Sep 02
WHEAT Dec 27	@W7Z	799'4	801'2	803'4	784'0	795'0	-4'4	799'4	8:56A Sep 02
WHEAT Mar 28	@W8H	799'6	801'6	802'0	790'0	793'6	-6'0	799'6	8:54A Sep 02
WHEAT May 28	@W8K	792'2	785'2	785'6	785'2	785'6	-6'4	792'2	8:54A Sep 02
WHEAT Jul 28	@W8N	768'2	764'0	770'0	759'0	759'0	-9'2	768'2	8:34A Sep 02
WHEAT Sep 28	@W8U	772'6				769'6	0'0	772'6	1:15P Sep 01
WHEAT Dec 28	@W8Z	784'0	777'4	777'4	777'4	777'4	-6'4	784'0	8:50A Sep 02
WHEAT Mar 29	@W9H	788'0				770'0	0'0	788'0	1:15P Sep 01
WHEAT May 29	@W9K	778'4				752'0	0'0	778'4	1:15P Sep 01
WHEAT Jul 29	@W9N	743'2				744'0	0'0	743'2	1:15P Sep 01
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	820'2	836'4	836'6	836'0	836'6	5'4	825'6s	1:15P Sep 01
KC HRW WHEAT Dec 26	@KW6Z	845'2	845'0	850'6	825'0	837'6	-7'4	845'2	8:59A Sep 02
KC HRW WHEAT Mar 27	@KW7H	858'4	858'0	863'4	838'2	851'0	-7'4	858'4	8:59A Sep 02
KC HRW WHEAT May 27	@KW7K	862'0	859'4	866'4	842'2	855'0	-7'0	862'0	8:58A Sep 02
KC HRW WHEAT Jul 27	@KW7N	850'0	846'2	852'0	831'0	842'4	-7'4	850'0	8:58A Sep 02
KC HRW WHEAT Sep 27	@KW7U	846'4	846'0	847'4	828'4	839'0	-7'4	846'4	8:57A Sep 02
KC HRW WHEAT Dec 27	@KW7Z	848'2	847'4	847'4	832'0	840'6	-7'4	848'2	8:57A Sep 02
KC HRW WHEAT Mar 28	@KW8H	841'6	845'0	845'0	838'0	843'4	1'4	843'2s	1:15P Sep 01
KC HRW WHEAT May 28	@KW8K	828'2					-0'2	828'0s	1:15P Sep 01
KC HRW WHEAT Jul 28	@KW8N	790'2	790'2	790'2	785'0	785'0	-3'2	787'0s	1:15P Sep 01
KC HRW WHEAT Sep 28	@KW8U	779'6	780'0	780'0	780'0	780'0	-3'2	776'4s	1:15P Sep 01
KC HRW WHEAT Dec 28	@KW8Z	791'2					-4'2	787'0s	1:15P Sep 01
KC HRW WHEAT Mar 29	@KW9H	799'6					-4'2	795'4s	1:15P Sep 01
KC HRW WHEAT May 29	@KW9K	795'4					-4'2	791'2s	1:15P Sep 01
KC HRW WHEAT Jul 29	@KW9N	759'6					-4'2	755'4s	1:15P Sep 01
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.5550	7.5450	7.5450	7.5400	7.5400	-0.0150	7.5550	8:47A Sep 02
HARD RED SPR... Dec 26	@MW6Z	7.7675	7.7600	7.7650	7.6175	7.7500	-0.0175	7.7675	8:58A Sep 02
HARD RED SPR... Mar 27	@MW7H	7.9425	7.9125	7.9375	7.8025	7.9250	-0.0175	7.9425	8:58A Sep 02
HARD RED SPR... May 27	@MW7K	8.0400	8.0050	8.0225	7.9925	8.0150	-0.0250	8.0400	8:59A Sep 02
HARD RED SPR... Jul 27	@MW7N	8.0575	8.0150	8.0400	7.9975	8.0350	-0.0225	8.0575	8:59A Sep 02
HARD RED SPR... Sep 27	@MW7U	7.8825	7.8500	7.8700	7.8400	7.8475	-0.0350	7.8825	8:44A Sep 02
HARD RED SPR... Dec 27	@MW7Z	7.8550	7.8500	7.9450	7.8150	7.9325	0.0775	7.9325s	1:30P Sep 01
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:	755'6
Change:	-8'2
Bid:	759'2
Ask:	760'4
Today's High:	775'6
Today's Low:	751'2
Volume:	149
Open:	775'2
Settle:	764'0
Prev:	764'0
Contract High:
Contract Low:
Updated:	Sep-02-2026 8:35:00AM
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.