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	680'2	680'0	683'6	675'6	683'0	2'6	680'2	2:42A Aug 20
WHEAT Dec 26	@W6Z	697'4	697'0	701'0	693'0	700'2	2'6	697'4	2:42A Aug 20
WHEAT Mar 27	@W7H	714'6	714'2	718'2	710'6	717'6	3'0	714'6	2:42A Aug 20
WHEAT May 27	@W7K	722'4	721'6	726'0	718'4	725'6	3'2	722'4	2:42A Aug 20
WHEAT Jul 27	@W7N	721'4	720'0	725'0	717'6	725'0	3'4	721'4	2:42A Aug 20
WHEAT Sep 27	@W7U	728'0	724'2	731'0	724'2	731'0	3'0	728'0	2:42A Aug 20
WHEAT Dec 27	@W7Z	739'6	738'0	740'6	737'6	740'6	1'0	739'6	11:13P Aug 19
WHEAT Mar 28	@W8H	747'0				747'4	0'0	747'0	1:15P Aug 19
WHEAT May 28	@W8K	745'0				734'6	0'0	745'0	1:15P Aug 19
WHEAT Jul 28	@W8N	726'2				711'0	0'0	726'2	1:15P Aug 19
WHEAT Sep 28	@W8U	731'4				720'0	0'0	731'4	1:15P Aug 19
WHEAT Dec 28	@W8Z	742'6	740'0	740'0	740'0	740'0	-2'6	742'6	7:00P Aug 19
WHEAT Mar 29	@W9H	753'4					0'0	753'4	1:15P Aug 19
WHEAT May 29	@W9K	744'0					0'0	744'0	1:15P Aug 19
WHEAT Jul 29	@W9N	730'2				726'0	0'0	730'2	1:15P Aug 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	762'0	761'4	764'4	756'6	764'2	2'2	762'0	2:42A Aug 20
KC HRW WHEAT Dec 26	@KW6Z	776'6	774'6	779'2	771'2	778'4	1'6	776'6	2:42A Aug 20
KC HRW WHEAT Mar 27	@KW7H	790'0	789'2	792'4	784'4	792'0	2'0	790'0	2:42A Aug 20
KC HRW WHEAT May 27	@KW7K	794'2	793'6	796'6	789'2	796'6	2'4	794'2	2:42A Aug 20
KC HRW WHEAT Jul 27	@KW7N	789'6	787'6	792'0	785'6	792'0	2'2	789'6	2:41A Aug 20
KC HRW WHEAT Sep 27	@KW7U	792'6	791'6	795'0	789'4	795'0	2'2	792'6	2:42A Aug 20
KC HRW WHEAT Dec 27	@KW7Z	800'2	798'0	799'6	796'6	799'6	-0'4	800'2	10:22P Aug 19
KC HRW WHEAT Mar 28	@KW8H	789'2	800'0	801'2	800'0	801'2	13'4	802'6s	1:15P Aug 19
KC HRW WHEAT May 28	@KW8K	783'6					12'4	796'2s	1:15P Aug 19
KC HRW WHEAT Jul 28	@KW8N	759'2				760'0	12'4	771'6s	1:15P Aug 19
KC HRW WHEAT Sep 28	@KW8U	756'4				750'0	12'4	769'0s	1:15P Aug 19
KC HRW WHEAT Dec 28	@KW8Z	768'2					12'4	780'6s	1:15P Aug 19
KC HRW WHEAT Mar 29	@KW9H	776'6					12'4	789'2s	1:15P Aug 19
KC HRW WHEAT May 29	@KW9K	772'4					12'4	785'0s	1:15P Aug 19
KC HRW WHEAT Jul 29	@KW9N	745'4					12'4	758'0s	1:15P Aug 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9400	6.9100	6.9950	6.8475	6.9925	0.0525	6.9400	2:24A Aug 20
HARD RED SPR... Dec 26	@MW6Z	7.2025	7.1700	7.2525	7.1525	7.2525	0.0500	7.2025	2:26A Aug 20
HARD RED SPR... Mar 27	@MW7H	7.3825	7.3425	7.4150	7.3425	7.4150	0.0325	7.3825	12:01A Aug 20
HARD RED SPR... May 27	@MW7K	7.3400	7.4000	7.5200	7.4000	7.4700	0.1500	7.4900s	1:30P Aug 19
HARD RED SPR... Jul 27	@MW7N	7.4175	7.4800	7.5850	7.4675	7.5025	0.1300	7.5475s	1:30P Aug 19
HARD RED SPR... Sep 27	@MW7U	7.3950	7.4500	7.5000	7.4075	7.4100	0.0650	7.4600s	1:30P Aug 19
HARD RED SPR... Dec 27	@MW7Z	7.5000	7.4800	7.4975	7.4800	7.4975	-0.0025	7.5000	10:22P 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:	683'0
Change:	2'6
Bid:	682'6
Ask:	683'0
Today's High:	683'6
Today's Low:	675'6
Volume:	54,208
Open:	680'0
Settle:	680'2
Prev:	680'2
Contract High:
Contract Low:
Updated:	Aug-20-2026 2:42:00AM
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.