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	4'0	674'0	673'0	679'0	665'2	678'4	678'0s	1:19P Jul 21
WHEAT Dec 26	@W6Z	4'4	691'4	690'4	697'0	683'2	696'4	696'0s	1:19P Jul 21
WHEAT Mar 27	@W7H	4'6	706'6	705'4	712'4	699'2	712'4	711'4s	1:19P Jul 21
WHEAT May 27	@W7K	5'2	713'4	712'2	719'4	707'2	719'2	718'6s	1:19P Jul 21
WHEAT Jul 27	@W7N	6'2	711'2	708'6	718'0	706'4	716'6	717'4s	1:19P Jul 21
WHEAT Sep 27	@W7U	6'6	717'2	714'4	724'4	713'0	723'4	724'0s	1:19P Jul 21
WHEAT Dec 27	@W7Z	7'2	728'0	725'0	735'2	724'4	735'0	735'2s	1:15P Jul 21
WHEAT Mar 28	@W8H	8'0	734'2	735'0	739'4	734'2	739'4	742'2s	1:15P Jul 21
WHEAT May 28	@W8K	7'2	732'0	738'6	738'6	738'6	738'6	739'2s	1:15P Jul 21
WHEAT Jul 28	@W8N	8'0	709'6	714'0	716'4	705'2	714'4	717'6s	1:15P Jul 21
WHEAT Sep 28	@W8U	8'4	715'4				718'0	724'0s	1:15P Jul 21
WHEAT Dec 28	@W8Z	7'4	729'0				742'2	736'4s	1:15P Jul 21
WHEAT Mar 29	@W9H	7'4	739'6					747'2s	1:15P Jul 21
WHEAT May 29	@W9K	7'4	742'0					749'4s	1:15P Jul 21
WHEAT Jul 29	@W9N	7'4	724'0				726'0	731'4s	1:15P Jul 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	9'2	723'6	723'6	734'6	717'4	734'4	733'0s	1:19P Jul 21
KC HRW WHEAT Dec 26	@KW6Z	10'4	739'0	739'0	751'0	733'4	751'0	749'4s	1:19P Jul 21
KC HRW WHEAT Mar 27	@KW7H	11'0	751'2	749'6	763'6	746'0	763'6	762'2s	1:19P Jul 21
KC HRW WHEAT May 27	@KW7K	11'6	756'4	755'0	769'2	752'4	769'2	768'2s	1:19P Jul 21
KC HRW WHEAT Jul 27	@KW7N	12'0	754'0	752'2	766'4	751'4	766'2	766'0s	1:19P Jul 21
KC HRW WHEAT Sep 27	@KW7U	12'4	758'2	760'6	770'6	760'4	770'6	770'6s	1:15P Jul 21
KC HRW WHEAT Dec 27	@KW7Z	12'2	767'6	772'0	780'0	770'2	780'0	780'0s	1:15P Jul 21
KC HRW WHEAT Mar 28	@KW8H	12'2	772'2	774'4	774'4	774'4	774'4	784'4s	1:15P Jul 21
KC HRW WHEAT May 28	@KW8K	12'4	767'6					780'2s	1:15P Jul 21
KC HRW WHEAT Jul 28	@KW8N	12'6	740'6	745'0	750'0	745'0	750'0	753'4s	1:15P Jul 21
KC HRW WHEAT Sep 28	@KW8U	2'4	747'4					750'0s	1:15P Jul 21
KC HRW WHEAT Dec 28	@KW8Z	2'4	759'2					761'6s	1:15P Jul 21
KC HRW WHEAT Mar 29	@KW9H	2'4	767'6					770'2s	1:15P Jul 21
KC HRW WHEAT May 29	@KW9K	2'4	763'4					766'0s	1:15P Jul 21
KC HRW WHEAT Jul 29	@KW9N	2'4	736'4					739'0s	1:15P Jul 21
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.1200	6.9225	6.9200	7.0450	6.8800	7.0375	7.0425s	1:30P Jul 21
HARD RED SPR... Dec 26	@MW6Z	0.1100	7.1725	7.1850	7.2875	7.1350	7.2775	7.2825s	1:30P Jul 21
HARD RED SPR... Mar 27	@MW7H	0.1175	7.3475	7.3275	7.4650	7.3200	7.4575	7.4650s	1:30P Jul 21
HARD RED SPR... May 27	@MW7K	0.1250	7.4375	7.4200	7.5600	7.4175	7.5525	7.5625s	1:30P Jul 21
HARD RED SPR... Jul 27	@MW7N	0.1375	7.4575	7.4400	7.5900	7.4400	7.5750	7.5950s	1:30P Jul 21
HARD RED SPR... Sep 27	@MW7U	0.1850	7.3425	7.3400	7.5000	7.3400	7.5000	7.5275s	1:30P Jul 21
HARD RED SPR... Dec 27	@MW7Z	0.1575	7.3500	7.3300	7.4700	7.3300	7.4700	7.5075s	1:30P Jul 21
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:	678'4
Change:	4'0
Bid:	678'2
Ask:	678'2
Today's High:	679'0
Today's Low:	665'2
Volume:	57,577
Open:	673'0
Settle:	678'0s
Prev:	674'0
Contract High:
Contract Low:
Updated:	Jul-21-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, July 17, 2026 12:31PM CDT

@W6U

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