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	2'0	674'6	672'6	678'4	666'4	676'6	674'6	6:43A Jul 17
WHEAT Dec 26	@W6Z	2'4	691'0	688'6	695'0	683'4	693'4	691'0	6:43A Jul 17
WHEAT Mar 27	@W7H	2'6	704'2	702'2	708'0	697'4	707'0	704'2	6:43A Jul 17
WHEAT May 27	@W7K	2'4	709'6	707'6	713'4	702'6	712'2	709'6	6:42A Jul 17
WHEAT Jul 27	@W7N	2'2	708'0	705'0	710'2	700'6	710'2	708'0	6:26A Jul 17
WHEAT Sep 27	@W7U	1'6	714'0	711'0	716'2	706'6	715'6	714'0	6:34A Jul 17
WHEAT Dec 27	@W7Z	1'0	725'2	724'0	727'0	717'0	726'2	725'2	6:42A Jul 17
WHEAT Mar 28	@W8H	-3'6	732'6	727'0	729'4	723'2	729'0	732'6	3:36A Jul 17
WHEAT May 28	@W8K	0'0	730'2				728'0	730'2	1:15P Jul 16
WHEAT Jul 28	@W8N	2'2	707'4	709'0	709'6	709'0	709'6	707'4	6:19A Jul 17
WHEAT Sep 28	@W8U	2'2	716'6	719'0	719'0	719'0	719'0	716'6	6:17A Jul 17
WHEAT Dec 28	@W8Z	3'6	731'0	733'6	734'6	733'6	734'6	731'0	6:19A Jul 17
WHEAT Mar 29	@W9H	0'0	741'6					741'6	1:15P Jul 16
WHEAT May 29	@W9K	0'0	744'0					744'0	1:15P Jul 16
WHEAT Jul 29	@W9N	0'0	726'0	726'0	726'0	726'0	726'0	726'0	5:20A Jul 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	6'6	716'4	714'6	724'2	711'6	723'2	716'4	6:43A Jul 17
KC HRW WHEAT Dec 26	@KW6Z	6'2	731'2	729'2	738'2	726'2	737'4	731'2	6:43A Jul 17
KC HRW WHEAT Mar 27	@KW7H	5'6	742'6	738'6	749'4	738'4	748'4	742'6	6:32A Jul 17
KC HRW WHEAT May 27	@KW7K	5'4	748'0	744'6	753'6	744'0	753'4	748'0	6:26A Jul 17
KC HRW WHEAT Jul 27	@KW7N	3'4	746'0	742'4	750'0	740'4	749'4	746'0	6:07A Jul 17
KC HRW WHEAT Sep 27	@KW7U	3'2	750'2	748'6	753'4	748'6	753'4	750'2	6:33A Jul 17
KC HRW WHEAT Dec 27	@KW7Z	2'6	760'0	759'6	763'2	757'6	762'6	760'0	6:42A Jul 17
KC HRW WHEAT Mar 28	@KW8H	1'2	764'4	769'0	769'0	765'0	765'0	765'6s	1:15P Jul 16
KC HRW WHEAT May 28	@KW8K	2'4	759'0					761'4s	1:15P Jul 16
KC HRW WHEAT Jul 28	@KW8N	2'4	732'0				686'2	734'4s	1:15P Jul 16
KC HRW WHEAT Sep 28	@KW8U	2'4	738'6					741'2s	1:15P Jul 16
KC HRW WHEAT Dec 28	@KW8Z	2'4	750'4					753'0s	1:15P Jul 16
KC HRW WHEAT Mar 29	@KW9H	2'4	759'0					761'4s	1:15P Jul 16
KC HRW WHEAT May 29	@KW9K	2'4	754'6					757'2s	1:15P Jul 16
KC HRW WHEAT Jul 29	@KW9N	2'4	727'6					730'2s	1:15P Jul 16
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0150	6.8525	6.8300	6.8700	6.8075	6.8675	6.8525	6:34A Jul 17
HARD RED SPR... Dec 26	@MW6Z	0.0200	7.0850	7.0700	7.1100	7.0450	7.1050	7.0850	6:43A Jul 17
HARD RED SPR... Mar 27	@MW7H	0.0125	7.2575	7.2200	7.2800	7.2150	7.2700	7.2575	6:36A Jul 17
HARD RED SPR... May 27	@MW7K	-0.0225	7.3525	7.3650	7.3900	7.3300	7.3300	7.3525	6:28A Jul 17
HARD RED SPR... Jul 27	@MW7N	-0.0775	7.3700	7.4050	7.4050	7.2775	7.2925	7.3700	6:28A Jul 17
HARD RED SPR... Sep 27	@MW7U	-0.0875	7.2500	7.2500	7.2500	7.1500	7.1625	7.2500	6:28A Jul 17
HARD RED SPR... Dec 27	@MW7Z	-0.0025	7.2775	7.3100	7.3100	7.1775	7.1775	7.2750s	1:30P Jul 16
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:	676'6
Change:	2'0
Bid:	676'6
Ask:	677'2
Today's High:	678'4
Today's Low:	666'4
Volume:	122,342
Open:	672'6
Settle:	674'6
Prev:	674'6
Contract High:
Contract Low:
Updated:	Jul-17-2026 6:43:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Higher on Average

Editorial Staff –

Posted at Thursday, July 9, 2026 12:18PM CDT

@W6U

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