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	27'4	678'0	678'4	706'4	678'0	705'4	678'0	9:54A Jul 22
WHEAT Dec 26	@W6Z	26'4	696'0	696'0	723'4	695'2	722'4	696'0	9:54A Jul 22
WHEAT Mar 27	@W7H	25'6	711'4	711'6	738'2	711'0	737'2	711'4	9:54A Jul 22
WHEAT May 27	@W7K	24'2	718'6	719'6	743'4	717'6	743'0	718'6	9:54A Jul 22
WHEAT Jul 27	@W7N	19'6	717'4	717'0	738'0	716'6	737'2	717'4	9:54A Jul 22
WHEAT Sep 27	@W7U	16'6	724'0	724'0	740'6	722'6	740'6	724'0	9:53A Jul 22
WHEAT Dec 27	@W7Z	12'6	735'2	735'2	749'0	734'0	748'0	735'2	9:54A Jul 22
WHEAT Mar 28	@W8H	8'4	742'2	748'0	750'6	747'0	750'6	742'2	9:01A Jul 22
WHEAT May 28	@W8K	-0'4	739'2	738'6	738'6	738'6	738'6	739'2	1:37A Jul 22
WHEAT Jul 28	@W8N	12'2	717'6	720'0	730'0	720'0	730'0	717'6	9:44A Jul 22
WHEAT Sep 28	@W8U	0'0	724'0				718'0	724'0	1:15P Jul 21
WHEAT Dec 28	@W8Z	14'2	736'4	742'0	750'6	742'0	750'6	736'4	9:44A Jul 22
WHEAT Mar 29	@W9H	0'0	747'2					747'2	1:15P Jul 21
WHEAT May 29	@W9K	0'0	749'4					749'4	1:15P Jul 21
WHEAT Jul 29	@W9N	0'0	731'4				726'0	731'4	1:15P Jul 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	30'0	733'0	733'0	764'2	732'4	763'0	733'0	9:54A Jul 22
KC HRW WHEAT Dec 26	@KW6Z	29'2	749'4	749'2	780'0	748'4	778'6	749'4	9:54A Jul 22
KC HRW WHEAT Mar 27	@KW7H	28'4	762'2	762'6	791'6	761'4	790'6	762'2	9:54A Jul 22
KC HRW WHEAT May 27	@KW7K	26'6	768'2	767'0	796'0	767'0	795'0	768'2	9:54A Jul 22
KC HRW WHEAT Jul 27	@KW7N	22'4	766'0	765'0	790'0	764'4	788'4	766'0	9:54A Jul 22
KC HRW WHEAT Sep 27	@KW7U	19'2	770'6	767'2	790'4	767'2	790'0	770'6	9:42A Jul 22
KC HRW WHEAT Dec 27	@KW7Z	18'0	780'0	780'0	798'0	780'0	798'0	780'0	9:51A Jul 22
KC HRW WHEAT Mar 28	@KW8H	12'2	772'2	774'4	774'4	774'4	774'4	784'4s	1:15P Jul 21
KC HRW WHEAT May 28	@KW8K	12'4	767'6					780'2s	1:15P Jul 21
KC HRW WHEAT Jul 28	@KW8N	1'4	753'4	755'0	755'0	755'0	755'0	753'4	5:07A Jul 22
KC HRW WHEAT Sep 28	@KW8U	0'0	750'0	750'0	750'0	750'0	750'0	750'0	8:53A Jul 22
KC HRW WHEAT Dec 28	@KW8Z	2'4	759'2					761'6s	1:15P Jul 21
KC HRW WHEAT Mar 29	@KW9H	2'4	767'6					770'2s	1:15P Jul 21
KC HRW WHEAT May 29	@KW9K	2'4	763'4					766'0s	1:15P Jul 21
KC HRW WHEAT Jul 29	@KW9N	2'4	736'4					739'0s	1:15P Jul 21
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.2175	7.0425	7.0275	7.2600	7.0050	7.2600	7.0425	9:54A Jul 22
HARD RED SPR... Dec 26	@MW6Z	0.2225	7.2825	7.2625	7.5050	7.2625	7.5050	7.2825	9:54A Jul 22
HARD RED SPR... Mar 27	@MW7H	0.2000	7.4650	7.4425	7.6650	7.4425	7.6650	7.4650	9:53A Jul 22
HARD RED SPR... May 27	@MW7K	0.1725	7.5625	7.5600	7.7350	7.5375	7.7350	7.5625	9:53A Jul 22
HARD RED SPR... Jul 27	@MW7N	0.1150	7.5950	7.5975	7.7300	7.5575	7.7100	7.5950	9:45A Jul 22
HARD RED SPR... Sep 27	@MW7U	0.0225	7.5275	7.5000	7.5925	7.5000	7.5500	7.5275	9:51A Jul 22
HARD RED SPR... Dec 27	@MW7Z	0.0925	7.5075	7.4975	7.6000	7.4975	7.6000	7.5075	9:28A Jul 22
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:	705'4
Change:	27'4
Bid:	705'2
Ask:	705'4
Today's High:	706'4
Today's Low:	678'0
Volume:	61,002
Open:	678'4
Settle:	678'0
Prev:	678'0
Contract High:
Contract Low:
Updated:	Jul-22-2026 9:54:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Baldwin to STB: Address Threats Against Shippers Opposing UP-NS Merger

Editorial Staff –

Posted at Wednesday, July 22, 2026 9:47AM CDT

@W6U

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