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	8'2	660'6	660'0	686'4	658'2	669'0	660'6	10:19A Jul 30
WHEAT Dec 26	@W6Z	8'6	677'6	678'4	703'0	675'0	686'4	677'6	10:19A Jul 30
WHEAT Mar 27	@W7H	9'4	693'0	693'4	717'6	690'4	702'4	693'0	10:19A Jul 30
WHEAT May 27	@W7K	9'0	699'6	699'6	722'6	696'4	708'6	699'6	10:18A Jul 30
WHEAT Jul 27	@W7N	8'4	695'2	695'0	715'0	690'6	703'6	695'2	10:18A Jul 30
WHEAT Sep 27	@W7U	10'6	700'0	696'6	718'2	695'0	710'6	700'0	9:48A Jul 30
WHEAT Dec 27	@W7Z	8'4	710'0	705'4	725'6	705'0	718'4	710'0	10:12A Jul 30
WHEAT Mar 28	@W8H	12'2	715'6	728'0	728'0	728'0	728'0	715'6	9:33A Jul 30
WHEAT May 28	@W8K	11'6	714'0	725'6	725'6	725'6	725'6	714'0	4:38A Jul 30
WHEAT Jul 28	@W8N	5'6	696'0	704'0	710'0	701'6	701'6	696'0	9:48A Jul 30
WHEAT Sep 28	@W8U	0'0	701'6				696'2	701'6	1:15P Jul 29
WHEAT Dec 28	@W8Z	0'0	712'4				709'0	712'4	1:15P Jul 29
WHEAT Mar 29	@W9H	0'0	723'2					723'2	1:15P Jul 29
WHEAT May 29	@W9K	0'0	713'6					713'6	1:15P Jul 29
WHEAT Jul 29	@W9N	0'0	700'0				726'0	700'0	1:15P Jul 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	12'4	725'4	725'0	755'2	724'2	738'0	725'4	10:19A Jul 30
KC HRW WHEAT Dec 26	@KW6Z	12'6	740'6	739'4	769'4	739'2	753'4	740'6	10:19A Jul 30
KC HRW WHEAT Mar 27	@KW7H	12'6	752'0	751'4	780'0	750'0	764'6	752'0	10:18A Jul 30
KC HRW WHEAT May 27	@KW7K	13'0	756'0	756'6	782'6	755'2	769'0	756'0	10:18A Jul 30
KC HRW WHEAT Jul 27	@KW7N	16'6	749'6	748'0	773'6	747'6	766'4	749'6	9:53A Jul 30
KC HRW WHEAT Sep 27	@KW7U	18'6	752'0	752'0	772'4	752'0	770'6	752'0	9:25A Jul 30
KC HRW WHEAT Dec 27	@KW7Z	18'0	759'4	762'0	780'2	759'6	777'4	759'4	9:17A Jul 30
KC HRW WHEAT Mar 28	@KW8H	13'2	761'6	775'4	775'4	775'0	775'0	761'6	9:52A Jul 30
KC HRW WHEAT May 28	@KW8K	-1'4	757'2					755'6s	1:15P Jul 29
KC HRW WHEAT Jul 28	@KW8N	11'0	729'0	740'0	740'0	740'0	740'0	729'0	9:25A Jul 30
KC HRW WHEAT Sep 28	@KW8U	-1'4	727'6				750'0	726'2s	1:15P Jul 29
KC HRW WHEAT Dec 28	@KW8Z	-1'4	739'4					738'0s	1:15P Jul 29
KC HRW WHEAT Mar 29	@KW9H	-1'4	748'0					746'4s	1:15P Jul 29
KC HRW WHEAT May 29	@KW9K	-1'4	743'6					742'2s	1:15P Jul 29
KC HRW WHEAT Jul 29	@KW9N	-1'4	716'6					715'2s	1:15P Jul 29
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.1200	7.0500	7.0325	7.2400	7.0325	7.1700	7.0500	10:19A Jul 30
HARD RED SPR... Dec 26	@MW6Z	0.1175	7.2825	7.2700	7.4700	7.2700	7.4000	7.2825	10:19A Jul 30
HARD RED SPR... Mar 27	@MW7H	0.1250	7.4450	7.4600	7.6275	7.4600	7.5700	7.4450	10:19A Jul 30
HARD RED SPR... May 27	@MW7K	0.1425	7.5400	7.6425	7.7125	7.6425	7.6825	7.5400	10:09A Jul 30
HARD RED SPR... Jul 27	@MW7N	0.1575	7.5150	7.3275	7.6800	7.3275	7.6725	7.5150	9:15A Jul 30
HARD RED SPR... Sep 27	@MW7U	0.0825	7.4350	7.4300	7.5300	7.2125	7.5175	7.4350	9:15A Jul 30
HARD RED SPR... Dec 27	@MW7Z	0.0300	7.4675	7.4675	7.4975	7.4675	7.4975	7.4675	2:44A Jul 30
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:	669'0
Change:	8'2
Bid:	668'6
Ask:	669'0
Today's High:	686'4
Today's Low:	658'2
Volume:	57,585
Open:	660'0
Settle:	660'6
Prev:	660'6
Contract High:
Contract Low:
Updated:	Jul-30-2026 10:19:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 24, 2026 12:09PM CDT

@W6U

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