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	-1'6	662'4	666'6	672'2	658'2	660'0	660'6s	1:19P Jul 29
WHEAT Dec 26	@W6Z	-2'0	679'6	684'2	689'0	675'6	676'6	677'6s	1:19P Jul 29
WHEAT Mar 27	@W7H	-2'2	695'2	699'4	704'0	691'0	691'6	693'0s	1:19P Jul 29
WHEAT May 27	@W7K	-2'2	702'0	706'2	709'6	697'6	698'4	699'6s	1:19P Jul 29
WHEAT Jul 27	@W7N	-3'2	698'4	704'4	705'0	693'0	693'2	695'2s	1:19P Jul 29
WHEAT Sep 27	@W7U	-3'4	703'4	707'0	709'4	698'2	698'2	700'0s	1:18P Jul 29
WHEAT Dec 27	@W7Z	-3'0	713'0	718'2	718'4	708'2	708'2	710'0s	1:18P Jul 29
WHEAT Mar 28	@W8H	-2'2	718'0	719'2	719'2	715'2	715'2	715'6s	1:15P Jul 29
WHEAT May 28	@W8K	-1'6	715'6	714'2	714'2	713'6	713'6	714'0s	1:15P Jul 29
WHEAT Jul 28	@W8N	-1'4	697'4	691'6	692'4	691'6	692'4	696'0s	1:15P Jul 29
WHEAT Sep 28	@W8U	-2'2	704'0	696'4	696'4	696'2	696'2	701'6s	1:15P Jul 29
WHEAT Dec 28	@W8Z	-3'0	715'4	709'0	709'0	709'0	709'0	712'4s	1:15P Jul 29
WHEAT Mar 29	@W9H	-3'0	726'2					723'2s	1:15P Jul 29
WHEAT May 29	@W9K	-3'0	716'6					713'6s	1:15P Jul 29
WHEAT Jul 29	@W9N	-3'0	703'0				726'0	700'0s	1:15P Jul 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-0'6	726'2	730'0	738'4	723'4	726'0	725'4s	1:19P Jul 29
KC HRW WHEAT Dec 26	@KW6Z	-1'2	742'0	745'4	754'2	738'6	741'2	740'6s	1:19P Jul 29
KC HRW WHEAT Mar 27	@KW7H	-1'6	753'6	759'4	765'6	750'6	752'4	752'0s	1:19P Jul 29
KC HRW WHEAT May 27	@KW7K	-2'4	758'4	764'6	769'6	755'0	756'2	756'0s	1:19P Jul 29
KC HRW WHEAT Jul 27	@KW7N	-3'6	753'4	754'0	762'4	749'0	749'2	749'6s	1:18P Jul 29
KC HRW WHEAT Sep 27	@KW7U	-3'2	755'2	763'2	764'0	751'0	751'6	752'0s	1:15P Jul 29
KC HRW WHEAT Dec 27	@KW7Z	-3'2	762'6	770'2	770'4	758'4	761'2	759'4s	1:15P Jul 29
KC HRW WHEAT Mar 28	@KW8H	-2'4	764'2	770'0	770'0	770'0	770'0	761'6s	1:15P Jul 29
KC HRW WHEAT May 28	@KW8K	-1'4	757'2					755'6s	1:15P Jul 29
KC HRW WHEAT Jul 28	@KW8N	-1'4	730'4				739'6	729'0s	1:15P Jul 29
KC HRW WHEAT Sep 28	@KW8U	-1'4	727'6				750'0	726'2s	1:15P Jul 29
KC HRW WHEAT Dec 28	@KW8Z	-1'4	739'4					738'0s	1:15P Jul 29
KC HRW WHEAT Mar 29	@KW9H	-1'4	748'0					746'4s	1:15P Jul 29
KC HRW WHEAT May 29	@KW9K	-1'4	743'6					742'2s	1:15P Jul 29
KC HRW WHEAT Jul 29	@KW9N	-1'4	716'6					715'2s	1:15P Jul 29
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0250	7.0250	7.0125	7.0800	7.0025	7.0475	7.0500s	1:30P Jul 29
HARD RED SPR... Dec 26	@MW6Z	0.0300	7.2525	7.2425	7.3575	7.2000	7.2825	7.2825s	1:30P Jul 29
HARD RED SPR... Mar 27	@MW7H	0.0350	7.4100	7.4075	7.4675	7.4075	7.4425	7.4450s	1:30P Jul 29
HARD RED SPR... May 27	@MW7K	0.0400	7.5000	7.5375	7.5525	7.5175	7.5375	7.5400s	1:30P Jul 29
HARD RED SPR... Jul 27	@MW7N	0.0075	7.5075	7.5275	7.5325	7.4975	7.5175	7.5150s	1:30P Jul 29
HARD RED SPR... Sep 27	@MW7U	0.0000	7.4350	7.4000	7.4300	7.4000	7.4300	7.4350s	1:30P Jul 29
HARD RED SPR... Dec 27	@MW7Z	0.0200	7.4475	7.3850	7.4600	7.3675	7.4600	7.4675s	1:30P Jul 29
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:	660'0
Change:	-1'6
Bid:	660'0
Ask:	660'2
Today's High:	672'2
Today's Low:	658'2
Volume:	54,385
Open:	666'6
Settle:	660'6s
Prev:	662'4
Contract High:
Contract Low:
Updated:	Jul-29-2026 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.