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	27'6	678'0	678'4	708'2	678'0	706'2	705'6s	1:19P Jul 22
WHEAT Dec 26	@W6Z	26'6	696'0	696'0	725'0	695'2	723'2	722'6s	1:19P Jul 22
WHEAT Mar 27	@W7H	26'2	711'4	711'6	739'6	711'0	738'2	737'6s	1:19P Jul 22
WHEAT May 27	@W7K	24'6	718'6	719'6	745'0	717'6	744'0	743'4s	1:19P Jul 22
WHEAT Jul 27	@W7N	21'2	717'4	717'0	739'4	716'6	739'0	738'6s	1:19P Jul 22
WHEAT Sep 27	@W7U	18'0	724'0	724'0	742'2	722'6	742'0	742'0s	1:19P Jul 22
WHEAT Dec 27	@W7Z	15'0	735'2	735'2	751'2	734'0	750'2	750'2s	1:17P Jul 22
WHEAT Mar 28	@W8H	12'6	742'2	748'0	755'0	747'0	755'0	755'0s	1:15P Jul 22
WHEAT May 28	@W8K	12'2	739'2	738'6	738'6	738'6	738'6	751'4s	1:15P Jul 22
WHEAT Jul 28	@W8N	14'2	717'6	720'0	734'0	720'0	732'0	732'0s	1:15P Jul 22
WHEAT Sep 28	@W8U	12'4	724'0	740'6	741'0	735'0	735'0	736'4s	1:15P Jul 22
WHEAT Dec 28	@W8Z	13'6	736'4	742'0	752'4	742'0	752'4	750'2s	1:15P Jul 22
WHEAT Mar 29	@W9H	13'6	747'2					761'0s	1:15P Jul 22
WHEAT May 29	@W9K	2'0	749'4					751'4s	1:15P Jul 22
WHEAT Jul 29	@W9N	2'0	731'4				726'0	733'4s	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	30'4	733'0	733'0	768'4	732'4	764'2	763'4s	1:19P Jul 22
KC HRW WHEAT Dec 26	@KW6Z	29'4	749'4	749'2	784'0	748'4	780'0	779'0s	1:19P Jul 22
KC HRW WHEAT Mar 27	@KW7H	28'6	762'2	762'6	795'4	761'4	791'6	791'0s	1:19P Jul 22
KC HRW WHEAT May 27	@KW7K	27'4	768'2	767'0	799'2	767'0	796'4	795'6s	1:19P Jul 22
KC HRW WHEAT Jul 27	@KW7N	24'6	766'0	765'0	792'6	764'4	791'2	790'6s	1:19P Jul 22
KC HRW WHEAT Sep 27	@KW7U	21'4	770'6	767'2	792'2	767'2	791'4	792'2s	1:16P Jul 22
KC HRW WHEAT Dec 27	@KW7Z	18'2	780'0	780'0	800'0	780'0	796'4	798'2s	1:15P Jul 22
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	0.2475	7.0425	7.0275	7.3500	7.0050	7.2850	7.2900s	1:30P Jul 22
HARD RED SPR... Dec 26	@MW6Z	0.2425	7.2825	7.2625	7.5375	7.2625	7.5275	7.5250s	1:30P Jul 22
HARD RED SPR... Mar 27	@MW7H	0.2250	7.4650	7.4425	7.7050	7.4425	7.6925	7.6900s	1:30P Jul 22
HARD RED SPR... May 27	@MW7K	0.2075	7.5625	7.5600	7.7875	7.5375	7.7750	7.7700s	1:30P Jul 22
HARD RED SPR... Jul 27	@MW7N	0.1625	7.5950	7.5975	7.7825	7.5575	7.7625	7.7575s	1:30P 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:	706'2
Change:	27'6
Bid:	705'4
Ask:	705'4
Today's High:	708'2
Today's Low:	678'0
Volume:	96,201
Open:	678'4
Settle:	705'6s
Prev:	678'0
Contract High:
Contract Low:
Updated:	Jul-22-2026 1:19:00PM
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.