Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Sep 24	@W4U	-14'2	537'6	537'0	541'2	522'0	522'6	523'4s	1:19P Jul 26
WHEAT Dec 24	@W4Z	-14'0	562'4	561'4	565'6	546'6	547'6	548'4s	1:19P Jul 26
WHEAT Mar 25	@W5H	-13'6	582'6	580'6	585'4	567'2	567'6	569'0s	1:19P Jul 26
WHEAT May 25	@W5K	-13'4	594'4	591'2	596'4	579'6	579'6	581'0s	1:19P Jul 26
WHEAT Jul 25	@W5N	-13'0	599'6	599'6	601'6	584'6	585'6	586'6s	1:19P Jul 26
WHEAT Sep 25	@W5U	-12'2	609'6	609'2	611'4	595'6	595'6	597'4s	1:17P Jul 26
WHEAT Dec 25	@W5Z	-11'6	623'2	623'2	623'6	610'0	610'0	611'4s	1:19P Jul 26
WHEAT Mar 26	@W6H	-11'4	632'2	633'0	633'0	633'0	633'0	620'6s	1:15P Jul 26
WHEAT May 26	@W6K	-11'4	633'2	630'0	630'0	625'2	625'2	621'6s	1:15P Jul 26
WHEAT Jul 26	@W6N	-11'4	613'2				625'0	601'6s	1:15P Jul 26
WHEAT Sep 26	@W6U	-11'4	624'2					612'6s	1:15P Jul 26
WHEAT Dec 26	@W6Z	-11'4	638'0					626'4s	1:15P Jul 26
WHEAT Mar 27	@W7H	-11'4	647'6					636'2s	1:15P Jul 26
WHEAT May 27	@W7K	-11'4	649'4					638'0s	1:15P Jul 26
WHEAT Jul 27	@W7N	-11'4	625'2					613'6s	1:15P Jul 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED WIN... Sep 24	@KW4U	-16'0	561'4	561'0	566'2	544'4	545'6	545'4s	1:19P Jul 26
HARD RED WIN... Dec 24	@KW4Z	-16'0	578'0	577'4	582'0	561'0	562'0	562'0s	1:19P Jul 26
HARD RED WIN... Mar 25	@KW5H	-15'4	592'0	591'2	595'2	575'2	576'2	576'4s	1:18P Jul 26
HARD RED WIN... May 25	@KW5K	-15'0	599'2	595'2	602'2	583'0	583'6	584'2s	1:18P Jul 26
HARD RED WIN... Jul 25	@KW5N	-14'4	597'6	596'0	601'2	583'0	583'4	583'2s	1:18P Jul 26
HARD RED WIN... Sep 25	@KW5U	-14'0	605'2	600'0	600'0	591'4	591'4	591'2s	1:15P Jul 26
HARD RED WIN... Dec 25	@KW5Z	-14'0	616'6	604'0	604'0	602'0	602'0	602'6s	1:15P Jul 26
HARD RED WIN... Mar 26	@KW6H	-14'0	623'0				635'0	609'0s	1:15P Jul 26
HARD RED WIN... May 26	@KW6K	-13'4	623'0				635'0	609'4s	1:15P Jul 26
HARD RED WIN... Jul 26	@KW6N	-10'0	604'0				595'0	594'0s	1:15P Jul 26
HARD RED WIN... Sep 26	@KW6U	-10'0	612'2					602'2s	1:15P Jul 26
HARD RED WIN... Dec 26	@KW6Z	-10'0	624'2					614'2s	1:15P Jul 26
HARD RED WIN... Mar 27	@KW7H	-10'0	630'4					620'4s	1:15P Jul 26
HARD RED WIN... May 27	@KW7K	-10'0	627'2					617'2s	1:15P Jul 26
HARD RED WIN... Jul 27	@KW7N	-10'0	597'2					587'2s	1:15P Jul 26
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 24	@MW4U	-15'2	603'6	603'6	612'6	586'4	586'6	588'4s	1:31P Jul 26
HARD RED SPR... Dec 24	@MW4Z	-14'4	622'0	623'2	630'4	605'6	605'6	607'4s	1:31P Jul 26
HARD RED SPR... Mar 25	@MW5H	-13'4	638'6	638'6	646'4	624'0	625'2	625'2s	1:31P Jul 26
HARD RED SPR... May 25	@MW5K	-13'2	648'6	649'0	655'4	637'6	637'6	635'4s	1:31P Jul 26
HARD RED SPR... Jul 25	@MW5N	-12'6	657'2	650'0	650'0	647'0	647'0	644'4s	1:31P Jul 26
HARD RED SPR... Sep 25	@MW5U	-12'4	653'2				650'6	640'6s	1:31P Jul 26
HARD RED SPR... Dec 25	@MW5Z	-12'4	664'2				661'2	651'6s	1:31P Jul 26
HARD RED SPR... Mar 26	@MW6H	-12'4	669'6				680'0	657'2s	1:31P Jul 26
HARD RED SPR... May 26	@MW6K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4U)
Exchange:	CBOT
Last Trade:	522'6
Change:	-14'2
Bid:	522'6
Ask:	523'0
Today's High:	541'2
Today's Low:	522'0
Volume:	49,196
Open:	537'0
Settle:	523'4s
Prev:	537'6
Contract High:
Contract Low:
Updated:	Jul-26-2024 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Prices Mixed, But Lower on Average

Editorial Staff –

Posted at Friday, July 26, 2024 11:32AM CDT

@W4U

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