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	-7'2	663'4	663'2	665'0	655'4	656'2	663'4	1:32A Jul 31
WHEAT Dec 26	@W6Z	-7'2	681'4	681'4	682'6	673'2	674'2	681'4	1:26A Jul 31
WHEAT Mar 27	@W7H	-6'6	697'4	697'4	698'4	690'0	690'6	697'4	1:29A Jul 31
WHEAT May 27	@W7K	-6'6	704'4	705'0	705'0	697'0	697'6	704'4	1:22A Jul 31
WHEAT Jul 27	@W7N	-6'4	700'4	700'6	700'6	693'6	694'0	700'4	1:19A Jul 31
WHEAT Sep 27	@W7U	-6'4	705'2	702'6	702'6	698'6	698'6	705'2	9:11P Jul 30
WHEAT Dec 27	@W7Z	-4'6	715'2	715'2	715'2	709'0	710'4	715'2	12:13A Jul 31
WHEAT Mar 28	@W8H	0'0	721'2				720'6	721'2	1:15P Jul 30
WHEAT May 28	@W8K	0'0	719'6				722'0	719'6	1:15P Jul 30
WHEAT Jul 28	@W8N	-6'2	703'4	697'2	697'2	697'2	697'2	703'4	7:25P Jul 30
WHEAT Sep 28	@W8U	0'0	709'0				696'2	709'0	1:15P Jul 30
WHEAT Dec 28	@W8Z	0'0	719'4				709'0	719'4	1:15P Jul 30
WHEAT Mar 29	@W9H	0'0	730'2					730'2	1:15P Jul 30
WHEAT May 29	@W9K	0'0	720'6					720'6	1:15P Jul 30
WHEAT Jul 29	@W9N	0'0	707'0				726'0	707'0	1:15P Jul 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-5'0	730'6	731'6	733'2	724'2	725'6	730'6	1:32A Jul 31
KC HRW WHEAT Dec 26	@KW6Z	-5'0	746'6	747'0	749'0	740'2	741'6	746'6	1:32A Jul 31
KC HRW WHEAT Mar 27	@KW7H	-3'6	758'2	758'4	760'4	752'4	754'4	758'2	1:01A Jul 31
KC HRW WHEAT May 27	@KW7K	-3'2	763'0	765'4	765'4	757'6	759'6	763'0	1:01A Jul 31
KC HRW WHEAT Jul 27	@KW7N	-3'2	757'4	755'4	758'0	752'0	754'2	757'4	11:19P Jul 30
KC HRW WHEAT Sep 27	@KW7U	8'0	752'0	752'0	772'4	752'0	760'0	760'0s	1:15P Jul 30
KC HRW WHEAT Dec 27	@KW7Z	8'4	759'4	762'0	780'2	759'6	767'0	768'0s	1:15P Jul 30
KC HRW WHEAT Mar 28	@KW8H	8'4	761'6	775'4	775'4	772'4	773'2	770'2s	1:15P Jul 30
KC HRW WHEAT May 28	@KW8K	8'2	755'6					764'0s	1:15P Jul 30
KC HRW WHEAT Jul 28	@KW8N	8'2	729'0	740'0	740'0	740'0	740'0	737'2s	1:15P Jul 30
KC HRW WHEAT Sep 28	@KW8U	8'2	726'2				750'0	734'4s	1:15P Jul 30
KC HRW WHEAT Dec 28	@KW8Z	8'2	738'0					746'2s	1:15P Jul 30
KC HRW WHEAT Mar 29	@KW9H	8'2	746'4					754'6s	1:15P Jul 30
KC HRW WHEAT May 29	@KW9K	8'2	742'2					750'4s	1:15P Jul 30
KC HRW WHEAT Jul 29	@KW9N	8'2	715'2					723'4s	1:15P Jul 30
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0550	7.1150	7.1075	7.1075	7.0600	7.0600	7.1150	1:12A Jul 31
HARD RED SPR... Dec 26	@MW6Z	-0.0550	7.3550	7.3225	7.3375	7.3000	7.3000	7.3550	1:12A Jul 31
HARD RED SPR... Mar 27	@MW7H	-0.0350	7.5200	7.4375	7.5000	7.4375	7.4850	7.5200	7:01P Jul 30
HARD RED SPR... May 27	@MW7K	0.0750	7.5400	7.6425	7.7125	7.6075	7.6125	7.6150s	1:30P Jul 30
HARD RED SPR... Jul 27	@MW7N	0.0675	7.5150	7.3275	7.6800	7.3275	7.5700	7.5825s	1:30P Jul 30
HARD RED SPR... Sep 27	@MW7U	0.0050	7.4350	7.4300	7.5300	7.2125	7.4275	7.4400s	1:30P Jul 30
HARD RED SPR... Dec 27	@MW7Z	-0.0225	7.4675	7.4675	7.4975	7.4300	7.4300	7.4450s	1:30P 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:	656'2
Change:	-7'2
Bid:	656'0
Ask:	656'4
Today's High:	665'0
Today's Low:	655'4
Volume:	94,256
Open:	663'2
Settle:	663'4
Prev:	663'4
Contract High:
Contract Low:
Updated:	Jul-31-2026 1:32:00AM
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.