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	7'2	696'2	694'6	711'2	694'6	703'4	696'2	4:55A Jul 24
WHEAT Dec 26	@W6Z	7'4	713'6	712'2	728'2	712'0	721'2	713'6	4:55A Jul 24
WHEAT Mar 27	@W7H	7'2	729'2	728'0	743'2	727'6	736'4	729'2	4:54A Jul 24
WHEAT May 27	@W7K	6'2	735'0	731'2	747'4	731'2	741'2	735'0	4:55A Jul 24
WHEAT Jul 27	@W7N	4'4	729'4	727'0	739'2	725'2	734'0	729'4	4:54A Jul 24
WHEAT Sep 27	@W7U	3'0	732'6	732'0	740'6	731'6	735'6	732'6	4:53A Jul 24
WHEAT Dec 27	@W7Z	1'6	741'2	741'2	747'4	740'0	743'0	741'2	4:53A Jul 24
WHEAT Mar 28	@W8H	2'4	743'4	745'0	748'6	743'2	746'0	743'4	4:53A Jul 24
WHEAT May 28	@W8K	-0'4	738'2				737'6	738'2	1:18P Jul 23
WHEAT Jul 28	@W8N	0'0	718'2				715'0	718'2	1:15P Jul 23
WHEAT Sep 28	@W8U	0'0	724'6				735'0	724'6	1:15P Jul 23
WHEAT Dec 28	@W8Z	0'0	737'4				736'0	737'4	1:15P Jul 23
WHEAT Mar 29	@W9H	0'0	748'2					748'2	1:15P Jul 23
WHEAT May 29	@W9K	0'0	738'6					738'6	1:15P Jul 23
WHEAT Jul 29	@W9N	0'0	720'6				726'0	720'6	1:15P Jul 23
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	10'6	759'6	759'6	777'4	758'0	770'4	759'6	4:55A Jul 24
KC HRW WHEAT Dec 26	@KW6Z	10'4	775'6	773'2	792'6	773'2	786'2	775'6	4:55A Jul 24
KC HRW WHEAT Mar 27	@KW7H	9'2	787'4	786'0	803'0	785'6	796'6	787'4	4:53A Jul 24
KC HRW WHEAT May 27	@KW7K	7'4	792'0	791'4	805'4	791'4	799'4	792'0	4:53A Jul 24
KC HRW WHEAT Jul 27	@KW7N	6'2	785'0	783'0	795'0	782'2	791'2	785'0	4:53A Jul 24
KC HRW WHEAT Sep 27	@KW7U	6'2	786'0	785'2	792'2	785'2	792'2	786'0	3:25A Jul 24
KC HRW WHEAT Dec 27	@KW7Z	5'0	792'2	792'2	797'2	792'0	797'2	792'2	3:46A Jul 24
KC HRW WHEAT Mar 28	@KW8H	-1'0	792'0	793'0	794'4	791'0	791'0	792'0	4:53A Jul 24
KC HRW WHEAT May 28	@KW8K	-10'2	794'2					784'0s	1:15P Jul 23
KC HRW WHEAT Jul 28	@KW8N	0'0	757'0	757'0	757'0	757'0	757'0	757'0	12:30A Jul 24
KC HRW WHEAT Sep 28	@KW8U	-9'6	763'2				750'0	753'4s	1:15P Jul 23
KC HRW WHEAT Dec 28	@KW8Z	-9'6	775'0					765'2s	1:15P Jul 23
KC HRW WHEAT Mar 29	@KW9H	-9'6	783'4					773'6s	1:15P Jul 23
KC HRW WHEAT May 29	@KW9K	-9'6	779'2					769'4s	1:15P Jul 23
KC HRW WHEAT Jul 29	@KW9N	-9'6	752'2					742'4s	1:15P Jul 23
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0750	7.3000	7.2775	7.3900	7.2775	7.3750	7.3000	4:55A Jul 24
HARD RED SPR... Dec 26	@MW6Z	0.0700	7.5300	7.5075	7.6475	7.5050	7.6000	7.5300	4:55A Jul 24
HARD RED SPR... Mar 27	@MW7H	0.0625	7.6675	7.6400	7.7500	7.6400	7.7300	7.6675	4:15A Jul 24
HARD RED SPR... May 27	@MW7K	0.0325	7.7375	7.7500	7.7700	7.7425	7.7700	7.7375	3:20A Jul 24
HARD RED SPR... Jul 27	@MW7N	-0.0425	7.7575	7.7625	7.7625	7.7050	7.7050	7.7150s	1:30P Jul 23
HARD RED SPR... Sep 27	@MW7U	-0.0525	7.5900	7.5450	7.5500	7.4900	7.5350	7.5375s	1:30P Jul 23
HARD RED SPR... Dec 27	@MW7Z	-0.0550	7.5500	7.5075	7.5075	7.5075	7.5075	7.4950s	1:30P Jul 23
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:	703'4
Change:	7'2
Bid:	703'2
Ask:	703'6
Today's High:	711'2
Today's Low:	694'6
Volume:	78,187
Open:	694'6
Settle:	696'2
Prev:	696'2
Contract High:
Contract Low:
Updated:	Jul-24-2026 4:55:00AM
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.