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	11'6	639'2	635'0	653'6	632'0	651'4	651'0s	1:19P Aug 03
WHEAT Dec 26	@W6Z	11'6	657'4	652'6	671'6	650'0	669'4	669'2s	1:19P Aug 03
WHEAT Mar 27	@W7H	11'0	674'2	670'0	687'4	667'2	685'4	685'2s	1:19P Aug 03
WHEAT May 27	@W7K	10'2	682'2	676'4	694'2	675'2	692'4	692'4s	1:19P Aug 03
WHEAT Jul 27	@W7N	11'4	679'2	673'2	691'6	673'2	690'2	690'6s	1:19P Aug 03
WHEAT Sep 27	@W7U	12'0	684'4	681'0	696'6	681'0	695'6	696'4s	1:19P Aug 03
WHEAT Dec 27	@W7Z	12'2	695'2	692'4	707'6	692'4	707'0	707'4s	1:15P Aug 03
WHEAT Mar 28	@W8H	12'0	702'0	713'0	714'0	713'0	714'0	714'0s	1:15P Aug 03
WHEAT May 28	@W8K	11'4	700'4	698'0	698'0	698'0	698'0	712'0s	1:15P Aug 03
WHEAT Jul 28	@W8N	11'0	684'4				682'0	695'4s	1:15P Aug 03
WHEAT Sep 28	@W8U	10'6	690'2				696'2	701'0s	1:15P Aug 03
WHEAT Dec 28	@W8Z	10'6	701'2				709'0	712'0s	1:15P Aug 03
WHEAT Mar 29	@W9H	10'6	712'0					722'6s	1:15P Aug 03
WHEAT May 29	@W9K	10'6	702'4					713'2s	1:15P Aug 03
WHEAT Jul 29	@W9N	10'6	688'6				726'0	699'4s	1:15P Aug 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	9'6	707'4	704'4	720'6	698'6	716'0	717'2s	1:19P Aug 03
KC HRW WHEAT Dec 26	@KW6Z	10'2	723'6	721'4	736'6	714'6	732'6	734'0s	1:19P Aug 03
KC HRW WHEAT Mar 27	@KW7H	10'2	736'0	734'2	748'4	727'2	744'6	746'2s	1:19P Aug 03
KC HRW WHEAT May 27	@KW7K	10'2	741'2	736'2	753'0	733'2	750'4	751'4s	1:19P Aug 03
KC HRW WHEAT Jul 27	@KW7N	11'2	736'6	735'4	749'0	729'2	747'0	748'0s	1:18P Aug 03
KC HRW WHEAT Sep 27	@KW7U	11'6	739'6	733'4	752'2	733'4	751'6	751'4s	1:15P Aug 03
KC HRW WHEAT Dec 27	@KW7Z	11'4	748'2	741'6	758'6	741'6	758'6	759'6s	1:15P Aug 03
KC HRW WHEAT Mar 28	@KW8H	11'2	751'6				757'0	763'0s	1:15P Aug 03
KC HRW WHEAT May 28	@KW8K	11'6	746'0					757'6s	1:15P Aug 03
KC HRW WHEAT Jul 28	@KW8N	11'6	723'4				740'0	735'2s	1:15P Aug 03
KC HRW WHEAT Sep 28	@KW8U	11'6	720'6				750'0	732'4s	1:15P Aug 03
KC HRW WHEAT Dec 28	@KW8Z	11'6	732'4					744'2s	1:15P Aug 03
KC HRW WHEAT Mar 29	@KW9H	11'6	741'0					752'6s	1:15P Aug 03
KC HRW WHEAT May 29	@KW9K	11'6	736'6					748'4s	1:15P Aug 03
KC HRW WHEAT Jul 29	@KW9N	11'6	709'6					721'4s	1:15P Aug 03
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	6.9925	6.8475	6.9350	6.8975	1:19P Aug 03
HARD RED SPR... Dec 26	@MW6Z	0.0425	7.1450	7.1400	7.2425	7.1000	7.1875	7.1450	1:19P Aug 03
HARD RED SPR... Mar 27	@MW7H	0.0350	7.3100	7.2950	7.4025	7.2675	7.3450	7.3100	1:16P Aug 03
HARD RED SPR... May 27	@MW7K	0.0100	7.4125	7.4325	7.4800	7.4125	7.4225	7.4125	1:14P Aug 03
HARD RED SPR... Jul 27	@MW7N	-0.0175	7.4250	7.4375	7.4375	7.4075	7.4075	7.4250	1:14P Aug 03
HARD RED SPR... Sep 27	@MW7U	-0.0425	7.3150	7.2925	7.2925	7.2725	7.2725	7.3150	1:14P Aug 03
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:	651'4
Change:	11'6
Bid:	651'2
Ask:	651'6
Today's High:	653'6
Today's Low:	632'0
Volume:	64,720
Open:	635'0
Settle:	651'0s
Prev:	639'2
Contract High:
Contract Low:
Updated:	Aug-03-2026 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.