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	-18'0	678'0	680'6	682'0	658'0	658'0	660'0s	1:19P Jul 27
WHEAT Dec 26	@W6Z	-18'0	695'4	698'0	699'2	675'6	676'0	677'4s	1:19P Jul 27
WHEAT Mar 27	@W7H	-17'6	711'2	713'6	714'2	691'6	691'6	693'4s	1:19P Jul 27
WHEAT May 27	@W7K	-16'6	718'0	714'6	719'6	699'6	699'6	701'2s	1:19P Jul 27
WHEAT Jul 27	@W7N	-16'2	714'6	716'4	716'4	696'4	696'6	698'4s	1:19P Jul 27
WHEAT Sep 27	@W7U	-15'2	719'4	717'4	719'2	704'0	704'0	704'2s	1:15P Jul 27
WHEAT Dec 27	@W7Z	-14'2	729'2	729'4	729'4	714'6	714'6	715'0s	1:15P Jul 27
WHEAT Mar 28	@W8H	-13'0	733'6	727'0	727'0	720'4	720'4	720'6s	1:15P Jul 27
WHEAT May 28	@W8K	-11'4	729'4	726'4	726'4	723'4	725'6	718'0s	1:15P Jul 27
WHEAT Jul 28	@W8N	-11'0	711'4	703'2	706'0	703'2	706'0	700'4s	1:15P Jul 27
WHEAT Sep 28	@W8U	-11'2	718'2				735'0	707'0s	1:15P Jul 27
WHEAT Dec 28	@W8Z	-11'6	731'0	725'6	726'0	725'6	726'0	719'2s	1:15P Jul 27
WHEAT Mar 29	@W9H	-11'6	741'6					730'0s	1:15P Jul 27
WHEAT May 29	@W9K	-11'6	732'2					720'4s	1:15P Jul 27
WHEAT Jul 29	@W9N	-11'6	714'2				726'0	702'4s	1:15P Jul 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-16'2	745'2	747'4	752'4	728'0	728'2	729'0s	1:19P Jul 27
KC HRW WHEAT Dec 26	@KW6Z	-16'0	761'4	764'0	768'6	744'2	745'0	745'4s	1:19P Jul 27
KC HRW WHEAT Mar 27	@KW7H	-15'0	772'6	776'2	779'4	756'6	757'2	757'6s	1:19P Jul 27
KC HRW WHEAT May 27	@KW7K	-14'0	777'6	775'0	783'0	762'6	763'0	763'6s	1:19P Jul 27
KC HRW WHEAT Jul 27	@KW7N	-13'4	773'2	773'4	778'0	758'2	759'0	759'6s	1:19P Jul 27
KC HRW WHEAT Sep 27	@KW7U	-13'0	775'2	775'2	780'0	762'0	762'0	762'2s	1:15P Jul 27
KC HRW WHEAT Dec 27	@KW7Z	-12'4	782'2	769'2	769'2	769'2	769'2	769'6s	1:15P Jul 27
KC HRW WHEAT Mar 28	@KW8H	-11'4	783'2				791'0	771'6s	1:15P Jul 27
KC HRW WHEAT May 28	@KW8K	-11'2	776'2					765'0s	1:15P Jul 27
KC HRW WHEAT Jul 28	@KW8N	-11'2	749'4	739'6	739'6	739'6	739'6	738'2s	1:15P Jul 27
KC HRW WHEAT Sep 28	@KW8U	-10'4	746'0				750'0	735'4s	1:15P Jul 27
KC HRW WHEAT Dec 28	@KW8Z	-10'4	757'6					747'2s	1:15P Jul 27
KC HRW WHEAT Mar 29	@KW9H	-10'4	766'2					755'6s	1:15P Jul 27
KC HRW WHEAT May 29	@KW9K	-10'4	762'0					751'4s	1:15P Jul 27
KC HRW WHEAT Jul 29	@KW9N	-10'4	735'0					724'4s	1:15P Jul 27
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	-0.0800	7.1425	7.1400	7.1425	6.9525	7.0425	7.0625s	1:30P Jul 27
HARD RED SPR... Dec 26	@MW6Z	-0.0925	7.3775	7.4025	7.4025	7.2375	7.2700	7.2850s	1:30P Jul 27
HARD RED SPR... Mar 27	@MW7H	-0.0875	7.5275	7.4675	7.5125	7.4300	7.4325	7.4400s	1:30P Jul 27
HARD RED SPR... May 27	@MW7K	-0.0775	7.6150	7.5575	7.5975	7.4650	7.5300	7.5375s	1:30P Jul 27
HARD RED SPR... Jul 27	@MW7N	-0.0600	7.6150	7.5400	7.5475	7.4775	7.5475	7.5550s	1:30P Jul 27
HARD RED SPR... Sep 27	@MW7U	-0.0150	7.4600	7.4000	7.4600	7.4000	7.4200	7.4450s	1:30P Jul 27
HARD RED SPR... Dec 27	@MW7Z	-0.0150	7.4725				7.4500	7.4575s	1:30P Jul 27
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:	658'0
Change:	-18'0
Bid:	658'0
Ask:	658'0
Today's High:	682'0
Today's Low:	658'0
Volume:	67,301
Open:	680'6
Settle:	660'0s
Prev:	678'0
Contract High:
Contract Low:
Updated:	Jul-27-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, July 24, 2026 12:09PM CDT

@W6U

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