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	22'0	660'6	660'0	686'0	658'2	682'6	660'6	4:10A Jul 30
WHEAT Dec 26	@W6Z	22'0	677'6	678'4	702'4	675'0	699'6	677'6	4:10A Jul 30
WHEAT Mar 27	@W7H	21'2	693'0	693'4	717'2	690'4	714'2	693'0	4:09A Jul 30
WHEAT May 27	@W7K	20'0	699'6	699'6	722'6	696'4	719'6	699'6	4:10A Jul 30
WHEAT Jul 27	@W7N	17'2	695'2	695'0	713'4	690'6	712'4	695'2	4:08A Jul 30
WHEAT Sep 27	@W7U	15'4	700'0	696'6	716'4	695'0	715'4	700'0	4:08A Jul 30
WHEAT Dec 27	@W7Z	13'2	710'0	705'4	724'4	705'0	723'2	710'0	3:45A Jul 30
WHEAT Mar 28	@W8H	0'0	715'6				715'2	715'6	1:15P Jul 29
WHEAT May 28	@W8K	11'6	714'0	725'6	725'6	725'6	725'6	714'0	2:55A Jul 30
WHEAT Jul 28	@W8N	10'0	696'0	704'0	706'0	704'0	706'0	696'0	2:10A 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	24'2	725'4	725'0	753'2	724'2	749'6	725'4	4:09A Jul 30
KC HRW WHEAT Dec 26	@KW6Z	24'0	740'6	739'4	767'6	739'2	764'6	740'6	4:09A Jul 30
KC HRW WHEAT Mar 27	@KW7H	23'0	752'0	751'4	778'2	750'0	775'0	752'0	4:08A Jul 30
KC HRW WHEAT May 27	@KW7K	22'0	756'0	756'6	780'6	755'2	778'0	756'0	4:08A Jul 30
KC HRW WHEAT Jul 27	@KW7N	20'0	749'6	748'0	771'6	747'6	769'6	749'6	4:08A Jul 30
KC HRW WHEAT Sep 27	@KW7U	9'2	752'0	752'0	761'2	752'0	761'2	752'0	1:40A Jul 30
KC HRW WHEAT Dec 27	@KW7Z	16'4	759'4	762'0	776'0	759'6	776'0	759'4	2:38A Jul 30
KC HRW WHEAT Mar 28	@KW8H	-2'4	764'2	770'0	770'0	770'0	770'0	761'6s	1:15P Jul 29
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	2:11A 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	0.1350	7.0500	7.0325	7.1975	7.0325	7.1850	7.0500	3:46A Jul 30
HARD RED SPR... Dec 26	@MW6Z	0.1375	7.2825	7.2700	7.4300	7.2700	7.4200	7.2825	3:46A Jul 30
HARD RED SPR... Mar 27	@MW7H	0.1100	7.4450	7.4600	7.5900	7.4600	7.5550	7.4450	3:32A Jul 30
HARD RED SPR... May 27	@MW7K	0.1025	7.5400	7.6425	7.6425	7.6425	7.6425	7.5400	3:32A Jul 30
HARD RED SPR... Jul 27	@MW7N	-0.1875	7.5150	7.3275	7.3275	7.3275	7.3275	7.5150	3:32A Jul 30
HARD RED SPR... Sep 27	@MW7U	-0.2225	7.4350	7.4300	7.5000	7.2125	7.2125	7.4350	3:32A Jul 30
HARD RED SPR... Dec 27	@MW7Z	0.0300	7.4675	7.4675	7.4975	7.4675	7.4975	7.4675	2:44A 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:	682'6
Change:	22'0
Bid:	682'6
Ask:	683'0
Today's High:	686'0
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 4:10:00AM
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.