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	795'0	764'4	776'0	-6'4	782'4	1:12P Sep 02
WHEAT Mar 27	@W7H	797'4	797'4	810'4	780'4	792'6	-4'6	797'4	1:12P Sep 02
WHEAT May 27	@W7K	803'2	802'6	816'2	786'6	800'4	-2'6	803'2	1:12P Sep 02
WHEAT Jul 27	@W7N	794'6	793'0	805'0	778'4	793'6	-1'0	794'6	1:12P Sep 02
WHEAT Sep 27	@W7U	794'6	793'6	803'0	779'0	794'6	0'0	794'6	1:12P Sep 02
WHEAT Dec 27	@W7Z	799'4	801'2	806'0	784'0	800'2	0'6	799'4	1:12P Sep 02
WHEAT Mar 28	@W8H	799'6	801'6	805'0	790'0	799'4	-0'2	799'6	12:40P 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	772'4	759'0	767'4	-0'6	768'2	12:42P Sep 02
WHEAT Sep 28	@W8U	772'6	775'0	775'0	775'0	775'0	2'2	772'6	9:53A Sep 02
WHEAT Dec 28	@W8Z	784'0	777'4	788'2	777'4	787'2	3'2	784'0	10:29A 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	825'6	833'0	835'2	831'2	832'0	6'2	825'6	11:41A Sep 02
KC HRW WHEAT Dec 26	@KW6Z	845'2	845'0	858'2	825'0	836'2	-9'0	845'2	1:12P Sep 02
KC HRW WHEAT Mar 27	@KW7H	858'4	858'0	870'4	838'2	849'4	-9'0	858'4	1:12P Sep 02
KC HRW WHEAT May 27	@KW7K	862'0	859'4	874'0	842'2	854'6	-7'2	862'0	1:12P Sep 02
KC HRW WHEAT Jul 27	@KW7N	850'0	846'2	860'0	831'0	845'2	-4'6	850'0	1:12P Sep 02
KC HRW WHEAT Sep 27	@KW7U	846'4	846'0	855'0	828'4	843'0	-3'4	846'4	1:09P Sep 02
KC HRW WHEAT Dec 27	@KW7Z	848'2	847'4	856'2	832'0	847'0	-1'2	848'2	1:05P Sep 02
KC HRW WHEAT Mar 28	@KW8H	843'2	850'0	850'0	850'0	850'0	6'6	843'2	10:33A Sep 02
KC HRW WHEAT May 28	@KW8K	828'2					-0'2	828'0s	1:15P Sep 01
KC HRW WHEAT Jul 28	@KW8N	787'0	788'2	789'0	788'2	789'0	2'0	787'0	1:02P Sep 02
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	7.6350	7.5200	7.6350	0.0800	7.5550	1:02P Sep 02
HARD RED SPR... Dec 26	@MW6Z	7.7675	7.7600	7.9425	7.6175	7.8225	0.0550	7.7675	1:14P Sep 02
HARD RED SPR... Mar 27	@MW7H	7.9425	7.9125	8.1075	7.8025	7.9925	0.0500	7.9425	1:12P Sep 02
HARD RED SPR... May 27	@MW7K	8.0400	8.0050	8.1925	7.9925	8.0875	0.0475	8.0400	1:12P Sep 02
HARD RED SPR... Jul 27	@MW7N	8.0575	8.0150	8.1900	7.9975	8.1025	0.0450	8.0575	1:12P Sep 02
HARD RED SPR... Sep 27	@MW7U	7.8825	7.8500	8.0000	7.8400	7.9575	0.0750	7.8825	1:06P Sep 02
HARD RED SPR... Dec 27	@MW7Z	7.9325	7.9400	8.0500	7.9400	7.9925	0.0600	7.9325	1:05P Sep 02
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:	755'6
Ask:	757'2
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

Panama Canal Authority Adopts New Transit Restrictions

Editorial Staff –

Posted at Wednesday, September 2, 2026 10:03AM CDT

@W6U

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.