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	-2'2	660'0	661'4	664'4	652'0	657'6	660'0	4:49A Jul 28
WHEAT Dec 26	@W6Z	-2'2	677'4	679'6	681'6	669'6	675'2	677'4	4:45A Jul 28
WHEAT Mar 27	@W7H	-2'4	693'4	694'2	697'4	685'6	691'0	693'4	4:45A Jul 28
WHEAT May 27	@W7K	-2'6	701'2	702'2	705'0	693'6	698'4	701'2	4:45A Jul 28
WHEAT Jul 27	@W7N	-3'2	698'4	696'6	701'2	691'0	695'2	698'4	4:45A Jul 28
WHEAT Sep 27	@W7U	-7'0	704'2	705'4	706'2	696'4	697'2	704'2	3:05A Jul 28
WHEAT Dec 27	@W7Z	-7'0	715'0	714'6	714'6	707'2	708'0	715'0	3:05A Jul 28
WHEAT Mar 28	@W8H	-1'0	720'6	719'6	719'6	719'6	719'6	720'6	11:21P Jul 27
WHEAT May 28	@W8K	-7'0	718'0	711'0	711'0	711'0	711'0	718'0	2:58A Jul 28
WHEAT Jul 28	@W8N	-0'4	700'4	700'0	700'0	700'0	700'0	700'4	7:24P Jul 27
WHEAT Sep 28	@W8U	0'0	707'0				735'0	707'0	1:15P Jul 27
WHEAT Dec 28	@W8Z	0'0	719'2				726'0	719'2	1:15P Jul 27
WHEAT Mar 29	@W9H	0'0	730'0					730'0	1:15P Jul 27
WHEAT May 29	@W9K	0'0	720'4					720'4	1:15P Jul 27
WHEAT Jul 29	@W9N	0'0	702'4				726'0	702'4	1:15P Jul 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	0'4	729'0	729'0	735'2	722'4	729'4	729'0	4:48A Jul 28
KC HRW WHEAT Dec 26	@KW6Z	0'2	745'4	745'4	751'4	739'2	745'6	745'4	4:46A Jul 28
KC HRW WHEAT Mar 27	@KW7H	0'2	757'6	757'2	763'4	751'2	758'0	757'6	4:42A Jul 28
KC HRW WHEAT May 27	@KW7K	-1'4	763'6	764'2	767'6	756'2	762'2	763'6	4:31A Jul 28
KC HRW WHEAT Jul 27	@KW7N	-2'6	759'6	759'6	763'2	752'0	757'0	759'6	4:46A Jul 28
KC HRW WHEAT Sep 27	@KW7U	-0'6	762'2	762'0	762'0	761'4	761'4	762'2	12:45A Jul 28
KC HRW WHEAT Dec 27	@KW7Z	-0'4	769'6	773'6	773'6	769'2	769'2	769'6	12:45A Jul 28
KC HRW WHEAT Mar 28	@KW8H	-11'4	783'2				791'0	771'6s	1:15P Jul 27
KC HRW WHEAT May 28	@KW8K	-11'2	776'2					765'0s	1:15P Jul 27
KC HRW WHEAT Jul 28	@KW8N	-11'2	749'4	739'6	739'6	739'6	739'6	738'2s	1:15P Jul 27
KC HRW WHEAT Sep 28	@KW8U	-10'4	746'0				750'0	735'4s	1:15P Jul 27
KC HRW WHEAT Dec 28	@KW8Z	-10'4	757'6					747'2s	1:15P Jul 27
KC HRW WHEAT Mar 29	@KW9H	-10'4	766'2					755'6s	1:15P Jul 27
KC HRW WHEAT May 29	@KW9K	-10'4	762'0					751'4s	1:15P Jul 27
KC HRW WHEAT Jul 29	@KW9N	-10'4	735'0					724'4s	1:15P Jul 27
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0350	7.0625	7.0400	7.0600	7.0050	7.0275	7.0625	4:23A Jul 28
HARD RED SPR... Dec 26	@MW6Z	-0.0350	7.2850	7.2950	7.2950	7.2500	7.2500	7.2850	2:53A Jul 28
HARD RED SPR... Mar 27	@MW7H	-0.0225	7.4400	7.4400	7.4400	7.4025	7.4175	7.4400	12:26A Jul 28
HARD RED SPR... May 27	@MW7K	-0.0775	7.6150	7.5575	7.5975	7.4650	7.5300	7.5375s	1:30P Jul 27
HARD RED SPR... Jul 27	@MW7N	-0.0600	7.6150	7.5400	7.5475	7.4775	7.5475	7.5550s	1:30P Jul 27
HARD RED SPR... Sep 27	@MW7U	-0.0150	7.4600	7.4000	7.4600	7.4000	7.4200	7.4450s	1:30P Jul 27
HARD RED SPR... Dec 27	@MW7Z	-0.0150	7.4725				7.4500	7.4575s	1:30P Jul 27
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:	657'6
Change:	-2'2
Bid:	657'4
Ask:	657'6
Today's High:	664'4
Today's Low:	652'0
Volume:	71,450
Open:	661'4
Settle:	660'0
Prev:	660'0
Contract High:
Contract Low:
Updated:	Jul-28-2026 4:49:00AM
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.