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	-24'2	663'4	663'2	665'0	634'4	638'0	639'2s	1:19P Jul 31
WHEAT Dec 26	@W6Z	-24'0	681'4	681'4	682'6	653'2	656'2	657'4s	1:19P Jul 31
WHEAT Mar 27	@W7H	-23'2	697'4	697'4	698'4	670'0	673'0	674'2s	1:19P Jul 31
WHEAT May 27	@W7K	-22'2	704'4	705'0	705'0	678'2	681'2	682'2s	1:19P Jul 31
WHEAT Jul 27	@W7N	-21'2	700'4	700'6	700'6	675'2	677'6	679'2s	1:19P Jul 31
WHEAT Sep 27	@W7U	-20'6	705'2	702'6	702'6	680'4	683'6	684'4s	1:16P Jul 31
WHEAT Dec 27	@W7Z	-20'0	715'2	715'2	715'2	691'4	695'2	695'2s	1:15P Jul 31
WHEAT Mar 28	@W8H	-19'2	721'2	705'0	705'0	702'0	702'0	702'0s	1:15P Jul 31
WHEAT May 28	@W8K	-19'2	719'6	698'0	698'0	698'0	698'0	700'4s	1:15P Jul 31
WHEAT Jul 28	@W8N	-19'0	703'4	697'2	697'2	682'0	682'0	684'4s	1:15P Jul 31
WHEAT Sep 28	@W8U	-18'6	709'0				696'2	690'2s	1:15P Jul 31
WHEAT Dec 28	@W8Z	-18'2	719'4				709'0	701'2s	1:15P Jul 31
WHEAT Mar 29	@W9H	-18'2	730'2					712'0s	1:15P Jul 31
WHEAT May 29	@W9K	-18'2	720'6					702'4s	1:15P Jul 31
WHEAT Jul 29	@W9N	-18'2	707'0				726'0	688'6s	1:15P Jul 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-23'2	730'6	731'6	733'2	703'0	706'6	707'4s	1:19P Jul 31
KC HRW WHEAT Dec 26	@KW6Z	-23'0	746'6	747'0	749'0	719'2	723'4	723'6s	1:19P Jul 31
KC HRW WHEAT Mar 27	@KW7H	-22'2	758'2	758'4	760'4	732'0	735'0	736'0s	1:19P Jul 31
KC HRW WHEAT May 27	@KW7K	-21'6	763'0	765'4	765'4	738'0	741'2	741'2s	1:19P Jul 31
KC HRW WHEAT Jul 27	@KW7N	-20'6	757'4	755'4	758'0	733'6	736'0	736'6s	1:16P Jul 31
KC HRW WHEAT Sep 27	@KW7U	-20'2	760'0	758'4	758'4	738'0	740'2	739'6s	1:15P Jul 31
KC HRW WHEAT Dec 27	@KW7Z	-19'6	768'0	764'4	764'4	746'6	747'4	748'2s	1:15P Jul 31
KC HRW WHEAT Mar 28	@KW8H	-18'4	770'2	755'0	757'0	755'0	757'0	751'6s	1:15P Jul 31
KC HRW WHEAT May 28	@KW8K	-18'0	764'0					746'0s	1:15P Jul 31
KC HRW WHEAT Jul 28	@KW8N	-13'6	737'2				740'0	723'4s	1:15P Jul 31
KC HRW WHEAT Sep 28	@KW8U	-13'6	734'4				750'0	720'6s	1:15P Jul 31
KC HRW WHEAT Dec 28	@KW8Z	-13'6	746'2					732'4s	1:15P Jul 31
KC HRW WHEAT Mar 29	@KW9H	-13'6	754'6					741'0s	1:15P Jul 31
KC HRW WHEAT May 29	@KW9K	-13'6	750'4					736'6s	1:15P Jul 31
KC HRW WHEAT Jul 29	@KW9N	-13'6	723'4					709'6s	1:15P Jul 31
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.2175	7.1150	7.1075	7.1075	6.8500	6.8700	6.8975s	1:30P Jul 31
HARD RED SPR... Dec 26	@MW6Z	-0.2100	7.3550	7.3225	7.3500	7.0975	7.1175	7.1450s	1:30P Jul 31
HARD RED SPR... Mar 27	@MW7H	-0.2100	7.5200	7.4375	7.5000	7.2675	7.2850	7.3100s	1:30P Jul 31
HARD RED SPR... May 27	@MW7K	-0.2025	7.6150	7.5200	7.5200	7.3825	7.3900	7.4125s	1:30P Jul 31
HARD RED SPR... Jul 27	@MW7N	-0.1575	7.5825	7.4875	7.4875	7.3925	7.4075	7.4250s	1:30P Jul 31
HARD RED SPR... Sep 27	@MW7U	-0.1250	7.4400	7.2675	7.3000	7.2500	7.2925	7.3150s	1:30P Jul 31
HARD RED SPR... Dec 27	@MW7Z	-0.1150	7.4450				7.4300	7.3300s	1:30P Jul 31
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:	638'0
Change:	-24'2
Bid:	637'6
Ask:	638'4
Today's High:	665'0
Today's Low:	634'4
Volume:	89,054
Open:	663'2
Settle:	639'2s
Prev:	663'4
Contract High:
Contract Low:
Updated:	Jul-31-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 31, 2026 12:20PM CDT

@W6U

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