Roquette Grain

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	682'6	682'0	687'6	674'4	681'2	-1'4	682'6	9:52A Aug 21
WHEAT Dec 26	@W6Z	700'0	699'0	705'0	692'2	698'4	-1'4	700'0	9:52A Aug 21
WHEAT Mar 27	@W7H	717'2	716'0	722'0	709'6	715'4	-1'6	717'2	9:51A Aug 21
WHEAT May 27	@W7K	724'6	724'6	729'4	717'6	723'2	-1'4	724'6	9:52A Aug 21
WHEAT Jul 27	@W7N	723'0	719'6	727'0	716'4	720'4	-2'4	723'0	9:51A Aug 21
WHEAT Sep 27	@W7U	729'0	727'4	732'0	722'6	726'6	-2'2	729'0	9:49A Aug 21
WHEAT Dec 27	@W7Z	740'0	741'6	743'0	734'2	738'0	-2'0	740'0	9:41A Aug 21
WHEAT Mar 28	@W8H	746'4				744'0	0'0	746'4	1:15P Aug 20
WHEAT May 28	@W8K	744'4	745'0	745'0	745'0	745'0	0'4	744'4	8:30P Aug 20
WHEAT Jul 28	@W8N	726'2	721'6	721'6	718'2	718'2	-8'0	726'2	9:40A Aug 21
WHEAT Sep 28	@W8U	731'6				720'0	0'0	731'6	1:15P Aug 20
WHEAT Dec 28	@W8Z	742'6				746'0	0'0	742'6	1:15P Aug 20
WHEAT Mar 29	@W9H	753'4					0'0	753'4	1:15P Aug 20
WHEAT May 29	@W9K	744'0					0'0	744'0	1:15P Aug 20
WHEAT Jul 29	@W9N	730'2				726'0	0'0	730'2	1:15P Aug 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	762'2	762'0	765'2	750'2	757'6	-4'4	762'2	9:51A Aug 21
KC HRW WHEAT Dec 26	@KW6Z	776'4	777'0	780'2	765'0	772'6	-3'6	776'4	9:52A Aug 21
KC HRW WHEAT Mar 27	@KW7H	790'0	789'6	793'4	778'4	786'0	-4'0	790'0	9:52A Aug 21
KC HRW WHEAT May 27	@KW7K	794'4	792'0	797'4	784'4	790'2	-4'2	794'4	9:52A Aug 21
KC HRW WHEAT Jul 27	@KW7N	789'2	788'0	791'4	779'6	785'0	-4'2	789'2	9:52A Aug 21
KC HRW WHEAT Sep 27	@KW7U	791'6	791'0	792'4	783'4	786'6	-5'0	791'6	9:44A Aug 21
KC HRW WHEAT Dec 27	@KW7Z	799'2	799'0	800'0	793'6	793'6	-5'4	799'2	8:31A Aug 21
KC HRW WHEAT Mar 28	@KW8H	801'4	800'0	800'0	800'0	800'0	-1'4	801'4	8:22P Aug 20
KC HRW WHEAT May 28	@KW8K	796'2					-0'6	795'4s	1:15P Aug 20
KC HRW WHEAT Jul 28	@KW8N	771'6				760'0	-3'2	768'4s	1:15P Aug 20
KC HRW WHEAT Sep 28	@KW8U	769'0				750'0	-3'2	765'6s	1:15P Aug 20
KC HRW WHEAT Dec 28	@KW8Z	780'6					-3'2	777'4s	1:15P Aug 20
KC HRW WHEAT Mar 29	@KW9H	789'2					-3'2	786'0s	1:15P Aug 20
KC HRW WHEAT May 29	@KW9K	785'0					-3'2	781'6s	1:15P Aug 20
KC HRW WHEAT Jul 29	@KW9N	758'0					-3'2	754'6s	1:15P Aug 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	7.0075	6.9700	7.0075	6.9300	6.9525	-0.0550	7.0075	9:51A Aug 21
HARD RED SPR... Dec 26	@MW6Z	7.2775	7.2250	7.2725	7.2000	7.2150	-0.0625	7.2775	9:51A Aug 21
HARD RED SPR... Mar 27	@MW7H	7.4575	7.4300	7.4500	7.3825	7.3975	-0.0600	7.4575	9:51A Aug 21
HARD RED SPR... May 27	@MW7K	7.5725	7.5400	7.5400	7.5125	7.5125	-0.0600	7.5725	9:49A Aug 21
HARD RED SPR... Jul 27	@MW7N	7.6325	7.5775	7.5900	7.5775	7.5900	-0.0425	7.6325	9:26A Aug 21
HARD RED SPR... Sep 27	@MW7U	7.5500	7.4400	7.4725	7.4350	7.4725	-0.0775	7.5500	9:26A Aug 21
HARD RED SPR... Dec 27	@MW7Z	7.5000	7.4800	7.5550	7.4650	7.5000	0.0750	7.5750s	1:30P Aug 20
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:	681'2
Change:	-1'4
Bid:	681'0
Ask:	681'4
Today's High:	687'6
Today's Low:	674'4
Volume:	48,887
Open:	682'0
Settle:	682'6
Prev:	682'6
Contract High:
Contract Low:
Updated:	Aug-21-2026 9:52:00AM
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.