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	-18'2	696'2	694'6	711'2	659'4	679'0	678'0s	1:19P Jul 24
WHEAT Dec 26	@W6Z	-18'2	713'6	712'2	728'2	678'0	697'0	695'4s	1:19P Jul 24
WHEAT Mar 27	@W7H	-18'0	729'2	728'0	743'2	694'2	712'6	711'2s	1:19P Jul 24
WHEAT May 27	@W7K	-17'0	735'0	731'2	747'4	701'4	719'0	718'0s	1:19P Jul 24
WHEAT Jul 27	@W7N	-14'6	729'4	727'0	739'2	698'0	716'0	714'6s	1:19P Jul 24
WHEAT Sep 27	@W7U	-13'2	732'6	732'0	740'6	703'2	719'6	719'4s	1:19P Jul 24
WHEAT Dec 27	@W7Z	-12'0	741'2	741'2	747'4	713'2	729'4	729'2s	1:15P Jul 24
WHEAT Mar 28	@W8H	-9'6	743'4	745'0	748'6	721'6	733'4	733'6s	1:15P Jul 24
WHEAT May 28	@W8K	-8'6	738'2	735'4	735'4	723'2	723'2	729'4s	1:15P Jul 24
WHEAT Jul 28	@W8N	-6'6	718'2	699'2	708'0	695'6	708'0	711'4s	1:15P Jul 24
WHEAT Sep 28	@W8U	-6'4	724'6				735'0	718'2s	1:15P Jul 24
WHEAT Dec 28	@W8Z	-6'4	737'4				736'0	731'0s	1:15P Jul 24
WHEAT Mar 29	@W9H	-6'4	748'2					741'6s	1:15P Jul 24
WHEAT May 29	@W9K	-6'4	738'6					732'2s	1:15P Jul 24
WHEAT Jul 29	@W9N	-6'4	720'6				726'0	714'2s	1:15P Jul 24
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-14'4	759'6	759'6	777'4	723'2	746'4	745'2s	1:19P Jul 24
KC HRW WHEAT Dec 26	@KW6Z	-14'2	775'6	773'2	792'6	739'4	762'6	761'4s	1:19P Jul 24
KC HRW WHEAT Mar 27	@KW7H	-14'6	787'4	786'0	803'0	752'0	774'0	772'6s	1:19P Jul 24
KC HRW WHEAT May 27	@KW7K	-14'2	792'0	791'4	805'4	757'4	778'4	777'6s	1:19P Jul 24
KC HRW WHEAT Jul 27	@KW7N	-11'6	785'0	783'0	795'0	752'6	773'0	773'2s	1:18P Jul 24
KC HRW WHEAT Sep 27	@KW7U	-10'6	786'0	785'2	792'2	759'2	775'0	775'2s	1:17P Jul 24
KC HRW WHEAT Dec 27	@KW7Z	-10'0	792'2	792'2	797'2	765'2	777'6	782'2s	1:15P Jul 24
KC HRW WHEAT Mar 28	@KW8H	-8'6	792'0	793'0	794'4	791'0	791'0	783'2s	1:15P Jul 24
KC HRW WHEAT May 28	@KW8K	-7'6	784'0					776'2s	1:15P Jul 24
KC HRW WHEAT Jul 28	@KW8N	-7'4	757'0	757'0	757'0	757'0	757'0	749'4s	1:15P Jul 24
KC HRW WHEAT Sep 28	@KW8U	-7'4	753'4				750'0	746'0s	1:15P Jul 24
KC HRW WHEAT Dec 28	@KW8Z	-7'4	765'2					757'6s	1:15P Jul 24
KC HRW WHEAT Mar 29	@KW9H	-7'4	773'6					766'2s	1:15P Jul 24
KC HRW WHEAT May 29	@KW9K	-7'4	769'4					762'0s	1:15P Jul 24
KC HRW WHEAT Jul 29	@KW9N	-7'4	742'4					735'0s	1:15P Jul 24
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.1575	7.3000	7.2775	7.3900	7.0025	7.1575	7.1425s	1:30P Jul 24
HARD RED SPR... Dec 26	@MW6Z	-0.1525	7.5300	7.5075	7.6475	7.2375	7.3925	7.3775s	1:30P Jul 24
HARD RED SPR... Mar 27	@MW7H	-0.1400	7.6675	7.6400	7.7500	7.4075	7.5300	7.5275s	1:30P Jul 24
HARD RED SPR... May 27	@MW7K	-0.1225	7.7375	7.7500	7.7850	7.4775	7.6175	7.6150s	1:30P Jul 24
HARD RED SPR... Jul 27	@MW7N	-0.1000	7.7150	7.4600	7.6275	7.2975	7.6200	7.6150s	1:30P Jul 24
HARD RED SPR... Sep 27	@MW7U	-0.0775	7.5375	7.2675	7.4725	7.1175	7.4725	7.4600s	1:30P Jul 24
HARD RED SPR... Dec 27	@MW7Z	-0.0225	7.4950	7.4275	7.5050	7.4275	7.4500	7.4725s	1:30P Jul 24
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:	679'0
Change:	-18'2
Bid:	678'6
Ask:	678'6
Today's High:	711'2
Today's Low:	659'4
Volume:	117,726
Open:	694'6
Settle:	678'0s
Prev:	696'2
Contract High:
Contract Low:
Updated:	Jul-24-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 24, 2026 12:09PM CDT

@W6U

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