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	705'6	705'4	710'2	698'2	703'4	705'6	8:32A Jul 23
WHEAT Dec 26	@W6Z	-2'0	722'6	722'2	727'0	715'2	720'6	722'6	8:32A Jul 23
WHEAT Mar 27	@W7H	-2'4	737'6	737'0	741'6	730'2	735'2	737'6	8:32A Jul 23
WHEAT May 27	@W7K	-1'0	743'4	743'4	747'0	736'2	742'4	743'4	8:32A Jul 23
WHEAT Jul 27	@W7N	-3'2	738'6	735'6	741'6	731'4	735'4	738'6	8:31A Jul 23
WHEAT Sep 27	@W7U	-4'2	742'0	738'0	743'0	736'2	737'6	742'0	8:30A Jul 23
WHEAT Dec 27	@W7Z	-6'2	750'2	747'0	750'0	744'0	744'0	750'2	8:30A Jul 23
WHEAT Mar 28	@W8H	-6'4	755'0	750'0	750'0	748'0	748'4	755'0	8:30A Jul 23
WHEAT May 28	@W8K	-9'2	751'4	742'2	742'2	742'2	742'2	751'4	8:30A Jul 23
WHEAT Jul 28	@W8N	-2'0	732'0	730'0	730'0	730'0	730'0	732'0	2:34A Jul 23
WHEAT Sep 28	@W8U	0'0	736'4				735'0	736'4	1:15P Jul 22
WHEAT Dec 28	@W8Z	0'0	750'2				752'4	750'2	1:15P Jul 22
WHEAT Mar 29	@W9H	0'0	761'0					761'0	1:15P Jul 22
WHEAT May 29	@W9K	0'0	751'4					751'4	1:15P Jul 22
WHEAT Jul 29	@W9N	0'0	733'4				726'0	733'4	1:15P Jul 22
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-4'4	763'4	763'0	766'6	751'6	759'0	763'4	8:32A Jul 23
KC HRW WHEAT Dec 26	@KW6Z	-4'0	779'0	778'4	782'4	767'6	775'0	779'0	8:32A Jul 23
KC HRW WHEAT Mar 27	@KW7H	-3'4	791'0	790'4	794'0	780'0	787'4	791'0	8:32A Jul 23
KC HRW WHEAT May 27	@KW7K	-4'6	795'6	792'6	798'4	785'2	791'0	795'6	8:32A Jul 23
KC HRW WHEAT Jul 27	@KW7N	-7'2	790'6	788'6	792'2	779'2	783'4	790'6	8:32A Jul 23
KC HRW WHEAT Sep 27	@KW7U	-7'0	792'2	791'6	791'6	784'6	785'2	792'2	4:34A Jul 23
KC HRW WHEAT Dec 27	@KW7Z	-1'4	798'2	796'6	796'6	796'6	796'6	798'2	2:08A Jul 23
KC HRW WHEAT Mar 28	@KW8H	15'6	784'4	798'0	798'0	793'6	793'6	800'2s	1:15P Jul 22
KC HRW WHEAT May 28	@KW8K	14'0	780'2					794'2s	1:15P Jul 22
KC HRW WHEAT Jul 28	@KW8N	13'2	753'4	755'0	755'0	755'0	755'0	766'6s	1:15P Jul 22
KC HRW WHEAT Sep 28	@KW8U	13'2	750'0	750'0	750'0	750'0	750'0	763'2s	1:15P Jul 22
KC HRW WHEAT Dec 28	@KW8Z	13'2	761'6					775'0s	1:15P Jul 22
KC HRW WHEAT Mar 29	@KW9H	13'2	770'2					783'4s	1:15P Jul 22
KC HRW WHEAT May 29	@KW9K	13'2	766'0					779'2s	1:15P Jul 22
KC HRW WHEAT Jul 29	@KW9N	13'2	739'0					752'2s	1:15P Jul 22
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0075	7.2900	7.2625	7.3200	7.2400	7.2825	7.2900	8:32A Jul 23
HARD RED SPR... Dec 26	@MW6Z	-0.0075	7.5250	7.4975	7.6000	7.4800	7.5175	7.5250	8:32A Jul 23
HARD RED SPR... Mar 27	@MW7H	-0.0075	7.6900	7.6525	7.7025	7.6450	7.6825	7.6900	8:31A Jul 23
HARD RED SPR... May 27	@MW7K	-0.0325	7.7700	7.7375	7.7375	7.7375	7.7375	7.7700	9:13P Jul 22
HARD RED SPR... Jul 27	@MW7N	-0.0175	7.7575	7.7625	7.7625	7.7400	7.7400	7.7575	9:13P Jul 22
HARD RED SPR... Sep 27	@MW7U	0.0625	7.5275	7.5000	7.5975	7.5000	7.5850	7.5900s	1:30P Jul 22
HARD RED SPR... Dec 27	@MW7Z	0.0425	7.5075	7.4975	7.6000	7.4975	7.5325	7.5500s	1:30P Jul 22
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:	703'4
Change:	-2'2
Bid:	703'4
Ask:	703'6
Today's High:	710'2
Today's Low:	698'2
Volume:	101,033
Open:	705'4
Settle:	705'6
Prev:	705'6
Contract High:
Contract Low:
Updated:	Jul-23-2026 8:32:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger

Editorial Staff –

Posted at Wednesday, July 22, 2026 9:47AM CDT

@W6U

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