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	-4'0	639'2	635'0	638'2	632'0	635'2	639'2	12:06A Aug 03
WHEAT Dec 26	@W6Z	-3'6	657'4	652'6	656'2	650'0	653'6	657'4	12:04A Aug 03
WHEAT Mar 27	@W7H	-4'0	674'2	670'0	672'6	667'2	670'2	674'2	12:04A Aug 03
WHEAT May 27	@W7K	-3'4	682'2	676'4	680'6	675'2	678'6	682'2	12:04A Aug 03
WHEAT Jul 27	@W7N	-2'4	679'2	673'2	678'4	673'2	676'6	679'2	12:04A Aug 03
WHEAT Sep 27	@W7U	-1'0	684'4	681'0	684'4	681'0	683'4	684'4	9:31P Aug 02
WHEAT Dec 27	@W7Z	0'2	695'2	692'4	695'6	692'4	695'4	695'2	11:06P Aug 02
WHEAT Mar 28	@W8H	0'0	702'0				702'0	702'0	1:15P Jul 31
WHEAT May 28	@W8K	-2'4	700'4	698'0	698'0	698'0	698'0	700'4	7:00P Aug 02
WHEAT Jul 28	@W8N	0'0	684'4				682'0	684'4	1:15P Jul 31
WHEAT Sep 28	@W8U	0'0	690'2				696'2	690'2	1:15P Jul 31
WHEAT Dec 28	@W8Z	0'0	701'2				709'0	701'2	1:15P Jul 31
WHEAT Mar 29	@W9H	0'0	712'0					712'0	1:15P Jul 31
WHEAT May 29	@W9K	0'0	702'4					702'4	1:15P Jul 31
WHEAT Jul 29	@W9N	0'0	688'6				726'0	688'6	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	-7'4	707'4	704'4	705'0	698'6	700'0	707'4	12:02A Aug 03
KC HRW WHEAT Dec 26	@KW6Z	-7'0	723'6	721'4	721'4	714'6	716'6	723'6	12:04A Aug 03
KC HRW WHEAT Mar 27	@KW7H	-7'4	736'0	734'2	734'2	727'2	728'4	736'0	12:00A Aug 03
KC HRW WHEAT May 27	@KW7K	-6'6	741'2	736'2	739'0	733'2	734'4	741'2	12:02A Aug 03
KC HRW WHEAT Jul 27	@KW7N	-5'6	736'6	735'4	735'4	729'2	731'0	736'6	12:02A Aug 03
KC HRW WHEAT Sep 27	@KW7U	-6'2	739'6	733'4	733'4	733'4	733'4	739'6	7:00P Aug 02
KC HRW WHEAT Dec 27	@KW7Z	-6'4	748'2	741'6	741'6	741'6	741'6	748'2	7:00P Aug 02
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	-0.0375	6.8975	6.8775	6.8800	6.8500	6.8600	6.8975	11:11P Aug 02
HARD RED SPR... Dec 26	@MW6Z	-0.0350	7.1450	7.1400	7.1400	7.1025	7.1100	7.1450	11:34P Aug 02
HARD RED SPR... Mar 27	@MW7H	-0.0175	7.3100	7.2950	7.3075	7.2900	7.2925	7.3100	7:13P Aug 02
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:	635'4
Change:	-3'6
Bid:	635'2
Ask:	635'4
Today's High:	638'2
Today's Low:	632'0
Volume:	95,500
Open:	635'0
Settle:	639'2
Prev:	639'2
Contract High:
Contract Low:
Updated:	Aug-03-2026 12:04:00AM
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.