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	5'4	660'6	660'0	686'4	658'2	666'2	660'6	12:26P Jul 30
WHEAT Dec 26	@W6Z	6'2	677'6	678'4	703'0	675'0	684'0	677'6	12:25P Jul 30
WHEAT Mar 27	@W7H	6'6	693'0	693'4	717'6	690'4	699'6	693'0	12:26P Jul 30
WHEAT May 27	@W7K	7'0	699'6	699'6	722'6	696'4	706'6	699'6	12:23P Jul 30
WHEAT Jul 27	@W7N	7'0	695'2	695'0	715'0	690'6	702'2	695'2	12:22P Jul 30
WHEAT Sep 27	@W7U	7'2	700'0	696'6	718'2	695'0	707'2	700'0	12:19P Jul 30
WHEAT Dec 27	@W7Z	7'2	710'0	705'4	725'6	705'0	717'2	710'0	10:59A Jul 30
WHEAT Mar 28	@W8H	7'6	715'6	728'0	728'0	723'4	723'4	715'6	10:59A Jul 30
WHEAT May 28	@W8K	8'0	714'0	725'6	725'6	722'0	722'0	714'0	10:59A Jul 30
WHEAT Jul 28	@W8N	5'6	696'0	704'0	710'0	701'6	701'6	696'0	9:48A Jul 30
WHEAT Sep 28	@W8U	0'0	701'6				696'2	701'6	1:15P Jul 29
WHEAT Dec 28	@W8Z	0'0	712'4				709'0	712'4	1:15P Jul 29
WHEAT Mar 29	@W9H	0'0	723'2					723'2	1:15P Jul 29
WHEAT May 29	@W9K	0'0	713'6					713'6	1:15P Jul 29
WHEAT Jul 29	@W9N	0'0	700'0				726'0	700'0	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	9'2	725'4	725'0	755'2	724'2	734'6	725'4	12:26P Jul 30
KC HRW WHEAT Dec 26	@KW6Z	9'6	740'6	739'4	769'4	739'2	750'4	740'6	12:26P Jul 30
KC HRW WHEAT Mar 27	@KW7H	9'6	752'0	751'4	780'0	750'0	761'6	752'0	12:26P Jul 30
KC HRW WHEAT May 27	@KW7K	10'0	756'0	756'6	782'6	755'2	766'0	756'0	12:26P Jul 30
KC HRW WHEAT Jul 27	@KW7N	10'0	749'6	748'0	773'6	747'6	759'6	749'6	12:26P Jul 30
KC HRW WHEAT Sep 27	@KW7U	12'0	752'0	752'0	772'4	752'0	764'0	752'0	11:57A Jul 30
KC HRW WHEAT Dec 27	@KW7Z	10'4	759'4	762'0	780'2	759'6	770'0	759'4	12:25P Jul 30
KC HRW WHEAT Mar 28	@KW8H	11'4	761'6	775'4	775'4	772'4	773'2	761'6	11:50A Jul 30
KC HRW WHEAT May 28	@KW8K	-1'4	757'2					755'6s	1:15P Jul 29
KC HRW WHEAT Jul 28	@KW8N	11'0	729'0	740'0	740'0	740'0	740'0	729'0	9:25A Jul 30
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	0.0825	7.0500	7.0325	7.2400	7.0325	7.1325	7.0500	12:25P Jul 30
HARD RED SPR... Dec 26	@MW6Z	0.0875	7.2825	7.2700	7.4700	7.2700	7.3700	7.2825	12:25P Jul 30
HARD RED SPR... Mar 27	@MW7H	0.0850	7.4450	7.4600	7.6275	7.4600	7.5300	7.4450	12:24P Jul 30
HARD RED SPR... May 27	@MW7K	0.1000	7.5400	7.6425	7.7125	7.6350	7.6400	7.5400	11:20A Jul 30
HARD RED SPR... Jul 27	@MW7N	0.0925	7.5150	7.3275	7.6800	7.3275	7.6075	7.5150	11:20A Jul 30
HARD RED SPR... Sep 27	@MW7U	0.0050	7.4350	7.4300	7.5300	7.2125	7.4400	7.4350	12:22P Jul 30
HARD RED SPR... Dec 27	@MW7Z	-0.0375	7.4675	7.4675	7.4975	7.4300	7.4300	7.4675	12:22P Jul 30
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:	666'2
Change:	5'4
Bid:	666'0
Ask:	666'2
Today's High:	686'4
Today's Low:	658'2
Volume:	57,585
Open:	660'0
Settle:	660'6
Prev:	660'6
Contract High:
Contract Low:
Updated:	Jul-30-2026 12:26:00PM
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.