Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Dec 25	@W5Z	-7'6	535'4	535'4	537'4	526'2	527'0	527'6s	1:19P Nov 07
WHEAT Mar 26	@W6H	-7'4	549'6	549'2	551'2	541'0	541'6	542'2s	1:19P Nov 07
WHEAT May 26	@W6K	-7'4	559'0	558'2	560'2	550'4	551'2	551'4s	1:19P Nov 07
WHEAT Jul 26	@W6N	-7'4	569'0	566'2	570'0	560'4	561'4	561'4s	1:19P Nov 07
WHEAT Sep 26	@W6U	-7'0	580'6	578'2	581'4	572'4	573'2	573'6s	1:19P Nov 07
WHEAT Dec 26	@W6Z	-6'6	596'4	596'2	597'4	588'6	590'0	589'6s	1:18P Nov 07
WHEAT Mar 27	@W7H	-6'2	609'0	608'6	609'2	602'0	602'6	602'6s	1:18P Nov 07
WHEAT May 27	@W7K	-6'2	613'4	614'4	615'6	614'4	615'6	607'2s	1:15P Nov 07
WHEAT Jul 27	@W7N	-5'6	606'0				620'0	600'2s	1:15P Nov 07
WHEAT Sep 27	@W7U	-5'6	613'6				621'2	608'0s	1:15P Nov 07
WHEAT Dec 27	@W7Z	-5'6	627'6					622'0s	1:15P Nov 07
WHEAT Mar 28	@W8H	-5'6	639'4					633'6s	1:15P Nov 07
WHEAT May 28	@W8K	-5'6	642'6					637'0s	1:15P Nov 07
WHEAT Jul 28	@W8N	-5'6	630'0					624'2s	1:15P Nov 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	-3'0	522'2	521'6	525'4	517'6	518'4	519'2s	1:19P Nov 07
KC HRW WHEAT Mar 26	@KW6H	-5'0	537'0	535'4	538'6	531'0	531'0	532'0s	1:19P Nov 07
KC HRW WHEAT May 26	@KW6K	-5'6	548'2	546'2	549'4	541'6	542'0	542'4s	1:19P Nov 07
KC HRW WHEAT Jul 26	@KW6N	-5'6	560'4	556'6	561'6	554'2	554'2	554'6s	1:17P Nov 07
KC HRW WHEAT Sep 26	@KW6U	-5'4	574'2	571'0	575'2	568'2	568'4	568'6s	1:16P Nov 07
KC HRW WHEAT Dec 26	@KW6Z	-5'2	591'6	591'4	591'4	585'6	585'6	586'4s	1:19P Nov 07
KC HRW WHEAT Mar 27	@KW7H	-4'6	605'0	599'6	599'6	599'6	599'6	600'2s	1:15P Nov 07
KC HRW WHEAT May 27	@KW7K	-4'4	610'0				617'0	605'4s	1:15P Nov 07
KC HRW WHEAT Jul 27	@KW7N	-6'6	605'6				576'0	599'0s	1:15P Nov 07
KC HRW WHEAT Sep 27	@KW7U	-6'6	617'6				598'0	611'0s	1:15P Nov 07
KC HRW WHEAT Dec 27	@KW7Z	-6'6	625'6					619'0s	1:15P Nov 07
KC HRW WHEAT Mar 28	@KW8H	-6'6	635'6					629'0s	1:15P Nov 07
KC HRW WHEAT May 28	@KW8K	-6'6	632'4					625'6s	1:15P Nov 07
KC HRW WHEAT Jul 28	@KW8N	-6'6	617'6					611'0s	1:15P Nov 07
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	0.0100	5.5700	5.5600	5.6475	5.5500	5.5850	5.5800s	1:30P Nov 07
HARD RED SPR... Mar 26	@MW6H	0.0075	5.7225	5.7225	5.8200	5.7150	5.7300	5.7300s	1:30P Nov 07
HARD RED SPR... May 26	@MW6K	0.0075	5.8425	5.8725	5.9325	5.8500	5.8525	5.8500s	1:30P Nov 07
HARD RED SPR... Jul 26	@MW6N	0.0050	5.9650	6.0075	6.0500	6.0075	6.0250	5.9700s	1:30P Nov 07
HARD RED SPR... Sep 26	@MW6U	0.0050	6.1225	6.1600	6.2050	6.1600	6.1700	6.1275s	1:30P Nov 07
HARD RED SPR... Dec 26	@MW6Z	0.0050	6.3050	6.3450	6.4000	6.3450	6.3700	6.3100s	1:30P Nov 07
HARD RED SPR... Mar 27	@MW7H	0.0050	6.4175	6.4400	6.4600	6.4400	6.4600	6.4225s	1:30P Nov 07
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	527'0
Change:	-7'6
Bid:	527'0
Ask:	527'0
Today's High:	537'4
Today's Low:	526'2
Volume:	110,054
Open:	535'4
Settle:	527'6s
Prev:	535'4
Contract High:
Contract Low:
Updated:	Nov-07-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, November 7, 2025 12:34PM CST

@W5Z

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