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	-12'4	651'0	652'0	659'4	635'4	638'0	638'4s	1:19P Aug 04
WHEAT Dec 26	@W6Z	-12'0	669'2	670'4	677'2	654'4	657'0	657'2s	1:19P Aug 04
WHEAT Mar 27	@W7H	-11'6	685'2	687'2	692'4	671'0	672'6	673'4s	1:19P Aug 04
WHEAT May 27	@W7K	-12'0	692'4	692'4	698'4	678'6	680'0	680'4s	1:19P Aug 04
WHEAT Jul 27	@W7N	-13'6	690'6	691'4	695'4	676'0	676'4	677'0s	1:19P Aug 04
WHEAT Sep 27	@W7U	-14'0	696'4	695'6	700'2	681'6	682'0	682'4s	1:15P Aug 04
WHEAT Dec 27	@W7Z	-13'4	707'4	705'2	711'2	693'0	693'2	694'0s	1:16P Aug 04
WHEAT Mar 28	@W8H	-12'4	714'0	704'4	704'4	700'6	700'6	701'4s	1:15P Aug 04
WHEAT May 28	@W8K	-12'4	712'0	712'0	712'0	712'0	712'0	699'4s	1:15P Aug 04
WHEAT Jul 28	@W8N	-11'4	695'4				682'0	684'0s	1:15P Aug 04
WHEAT Sep 28	@W8U	-11'2	701'0				696'2	689'6s	1:15P Aug 04
WHEAT Dec 28	@W8Z	-11'2	712'0				709'0	700'6s	1:15P Aug 04
WHEAT Mar 29	@W9H	-11'2	722'6					711'4s	1:15P Aug 04
WHEAT May 29	@W9K	-11'2	713'2					702'0s	1:15P Aug 04
WHEAT Jul 29	@W9N	-11'2	699'4				726'0	688'2s	1:15P Aug 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-10'2	717'2	717'0	726'2	702'6	707'0	707'0s	1:19P Aug 04
KC HRW WHEAT Dec 26	@KW6Z	-9'4	734'0	734'0	742'4	719'6	724'0	724'4s	1:19P Aug 04
KC HRW WHEAT Mar 27	@KW7H	-9'6	746'2	746'2	754'0	732'2	736'4	736'4s	1:19P Aug 04
KC HRW WHEAT May 27	@KW7K	-10'0	751'4	749'4	757'6	737'2	741'4	741'4s	1:15P Aug 04
KC HRW WHEAT Jul 27	@KW7N	-10'4	748'0	747'2	753'4	733'4	737'2	737'4s	1:15P Aug 04
KC HRW WHEAT Sep 27	@KW7U	-10'6	751'4	750'6	754'0	738'2	739'6	740'6s	1:15P Aug 04
KC HRW WHEAT Dec 27	@KW7Z	-11'0	759'6	762'2	762'2	747'4	747'4	748'6s	1:15P Aug 04
KC HRW WHEAT Mar 28	@KW8H	-11'0	763'0				757'0	752'0s	1:15P Aug 04
KC HRW WHEAT May 28	@KW8K	-11'2	757'6					746'4s	1:15P Aug 04
KC HRW WHEAT Jul 28	@KW8N	-11'2	735'2				740'0	724'0s	1:15P Aug 04
KC HRW WHEAT Sep 28	@KW8U	-11'2	732'4				750'0	721'2s	1:15P Aug 04
KC HRW WHEAT Dec 28	@KW8Z	-11'2	744'2					733'0s	1:15P Aug 04
KC HRW WHEAT Mar 29	@KW9H	-11'2	752'6					741'4s	1:15P Aug 04
KC HRW WHEAT May 29	@KW9K	-11'2	748'4					737'2s	1:15P Aug 04
KC HRW WHEAT Jul 29	@KW9N	-11'2	721'4					710'2s	1:15P Aug 04
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.1050	6.9500	6.9250	6.9900	6.8175	6.8375	6.8450s	1:30P Aug 04
HARD RED SPR... Dec 26	@MW6Z	-0.1075	7.2000	7.1650	7.2475	7.0750	7.0850	7.0925s	1:30P Aug 04
HARD RED SPR... Mar 27	@MW7H	-0.1000	7.3625	7.3450	7.3650	7.2450	7.2550	7.2625s	1:30P Aug 04
HARD RED SPR... May 27	@MW7K	-0.0775	7.4375	7.3400	7.4175	7.3400	7.3575	7.3600s	1:30P Aug 04
HARD RED SPR... Jul 27	@MW7N	-0.0550	7.4225	7.5400	7.5400	7.3250	7.3625	7.3675s	1:30P Aug 04
HARD RED SPR... Sep 27	@MW7U	0.0050	7.2775	7.3200	7.4200	7.2600	7.2600	7.2825s	1:30P Aug 04
HARD RED SPR... Dec 27	@MW7Z	0.0250	7.2900	7.3600	7.3600	7.3600	7.3600	7.3150s	1:30P Aug 04
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:	638'0
Change:	-12'4
Bid:	637'6
Ask:	638'0
Today's High:	659'4
Today's Low:	635'4
Volume:	64,612
Open:	652'0
Settle:	638'4s
Prev:	651'0
Contract High:
Contract Low:
Updated:	Aug-04-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 31, 2026 12:20PM CDT

@W6U

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