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	-8'6	682'6	687'4	692'2	672'6	672'6	674'0s	1:19P Jul 20
WHEAT Dec 26	@W6Z	-8'2	699'6	704'2	708'4	690'4	690'4	691'4s	1:19P Jul 20
WHEAT Mar 27	@W7H	-7'0	713'6	718'0	721'4	705'4	706'2	706'6s	1:19P Jul 20
WHEAT May 27	@W7K	-5'4	719'0	721'6	725'4	712'0	712'4	713'4s	1:19P Jul 20
WHEAT Jul 27	@W7N	-5'0	716'2	718'0	721'2	709'6	710'2	711'2s	1:19P Jul 20
WHEAT Sep 27	@W7U	-4'4	721'6	723'0	726'0	716'0	717'4	717'2s	1:15P Jul 20
WHEAT Dec 27	@W7Z	-4'4	732'4	734'0	736'2	727'0	728'4	728'0s	1:18P Jul 20
WHEAT Mar 28	@W8H	-4'2	738'4	736'4	736'4	734'0	735'2	734'2s	1:15P Jul 20
WHEAT May 28	@W8K	-4'4	736'4	739'0	739'0	739'0	739'0	732'0s	1:15P Jul 20
WHEAT Jul 28	@W8N	-5'4	715'2	715'0	720'0	709'2	710'0	709'6s	1:15P Jul 20
WHEAT Sep 28	@W8U	-6'0	721'4				718'0	715'4s	1:15P Jul 20
WHEAT Dec 28	@W8Z	-6'6	735'6	737'6	742'2	737'6	742'2	729'0s	1:15P Jul 20
WHEAT Mar 29	@W9H	-6'6	746'4					739'6s	1:15P Jul 20
WHEAT May 29	@W9K	-6'6	748'6					742'0s	1:15P Jul 20
WHEAT Jul 29	@W9N	-6'6	730'6				726'0	724'0s	1:15P Jul 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	-8'4	732'2	735'4	740'4	722'6	723'4	723'6s	1:19P Jul 20
KC HRW WHEAT Dec 26	@KW6Z	-7'6	746'6	749'0	754'6	738'0	738'4	739'0s	1:19P Jul 20
KC HRW WHEAT Mar 27	@KW7H	-6'6	758'0	761'0	765'4	750'2	751'2	751'2s	1:19P Jul 20
KC HRW WHEAT May 27	@KW7K	-6'0	762'4	764'6	768'6	755'6	756'0	756'4s	1:19P Jul 20
KC HRW WHEAT Jul 27	@KW7N	-5'2	759'2	760'0	765'0	753'0	753'2	754'0s	1:19P Jul 20
KC HRW WHEAT Sep 27	@KW7U	-4'6	763'0	763'4	766'6	758'6	759'0	758'2s	1:15P Jul 20
KC HRW WHEAT Dec 27	@KW7Z	-4'4	772'2	775'0	775'6	768'4	768'4	767'6s	1:15P Jul 20
KC HRW WHEAT Mar 28	@KW8H	-4'0	776'2				775'0	772'2s	1:15P Jul 20
KC HRW WHEAT May 28	@KW8K	-4'2	772'0					767'6s	1:15P Jul 20
KC HRW WHEAT Jul 28	@KW8N	-4'2	745'0				735'0	740'6s	1:15P Jul 20
KC HRW WHEAT Sep 28	@KW8U	-4'2	751'6					747'4s	1:15P Jul 20
KC HRW WHEAT Dec 28	@KW8Z	-4'2	763'4					759'2s	1:15P Jul 20
KC HRW WHEAT Mar 29	@KW9H	-4'2	772'0					767'6s	1:15P Jul 20
KC HRW WHEAT May 29	@KW9K	-4'2	767'6					763'4s	1:15P Jul 20
KC HRW WHEAT Jul 29	@KW9N	-4'2	740'6					736'4s	1:15P Jul 20
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0050	6.9175	6.9175	6.9725	6.9025	6.9150	6.9225s	1:30P Jul 20
HARD RED SPR... Dec 26	@MW6Z	0.0050	7.1675	7.2000	7.2450	7.1600	7.1700	7.1725s	1:30P Jul 20
HARD RED SPR... Mar 27	@MW7H	0.0000	7.3475	7.3900	7.4050	7.3375	7.3450	7.3475s	1:30P Jul 20
HARD RED SPR... May 27	@MW7K	-0.0100	7.4475	7.4800	7.4925	7.4400	7.4425	7.4375s	1:30P Jul 20
HARD RED SPR... Jul 27	@MW7N	-0.0125	7.4700	7.5000	7.5000	7.4575	7.4600	7.4575s	1:30P Jul 20
HARD RED SPR... Sep 27	@MW7U	-0.0225	7.3650	7.3800	7.3875	7.3200	7.3525	7.3425s	1:30P Jul 20
HARD RED SPR... Dec 27	@MW7Z	-0.0250	7.3750	7.3675	7.3675	7.3050	7.3050	7.3500s	1:30P Jul 20
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:	672'6
Change:	-8'6
Bid:	673'2
Ask:	673'2
Today's High:	692'2
Today's Low:	672'6
Volume:	75,758
Open:	687'4
Settle:	674'0s
Prev:	682'6
Contract High:
Contract Low:
Updated:	Jul-20-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, July 17, 2026 12:31PM CDT

@W6U

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