Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT May 26	@W6K	0'0	601'6				595'2	601'6	1:15P May 07
WHEAT Jul 26	@W6N	2'2	612'2	613'2	616'0	608'4	614'4	612'2	3:51A May 08
WHEAT Sep 26	@W6U	2'4	627'2	628'0	631'0	623'6	629'6	627'2	3:51A May 08
WHEAT Dec 26	@W6Z	2'2	648'2	649'4	652'0	644'6	650'4	648'2	3:51A May 08
WHEAT Mar 27	@W7H	2'2	666'4	669'2	670'0	663'0	668'6	666'4	3:51A May 08
WHEAT May 27	@W7K	2'4	675'2	677'2	678'0	672'2	677'6	675'2	3:51A May 08
WHEAT Jul 27	@W7N	2'4	675'6	676'6	678'4	674'4	678'2	675'6	3:51A May 08
WHEAT Sep 27	@W7U	0'0	684'0				681'4	684'0	1:15P May 07
WHEAT Dec 27	@W7Z	0'0	698'4				696'4	698'4	1:15P May 07
WHEAT Mar 28	@W8H	0'0	708'0				728'0	708'0	1:15P May 07
WHEAT May 28	@W8K	0'0	701'2				725'2	701'2	1:15P May 07
WHEAT Jul 28	@W8N	0'0	671'2				685'0	671'2	1:15P May 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	-21'0	675'6	657'4	657'4	653'4	653'4	654'6s	1:15P May 07
KC HRW WHEAT Jul 26	@KW6N	3'2	667'2	668'6	672'4	664'4	670'4	667'2	3:51A May 08
KC HRW WHEAT Sep 26	@KW6U	2'6	678'6	679'6	683'6	675'6	681'4	678'6	3:51A May 08
KC HRW WHEAT Dec 26	@KW6Z	3'0	693'2	695'0	697'6	690'0	696'2	693'2	3:51A May 08
KC HRW WHEAT Mar 27	@KW7H	3'2	704'0	705'6	708'6	701'2	707'2	704'0	3:51A May 08
KC HRW WHEAT May 27	@KW7K	3'4	708'6	711'6	713'4	709'2	712'2	708'6	3:51A May 08
KC HRW WHEAT Jul 27	@KW7N	-1'2	707'2	706'0	706'0	706'0	706'0	707'2	1:10A May 08
KC HRW WHEAT Sep 27	@KW7U	1'2	711'6	713'0	713'0	713'0	713'0	711'6	7:00P May 07
KC HRW WHEAT Dec 27	@KW7Z	-20'4	740'2	736'0	736'0	716'0	716'0	719'6s	1:15P May 07
KC HRW WHEAT Mar 28	@KW8H	-21'0	744'4				734'4	723'4s	1:15P May 07
KC HRW WHEAT May 28	@KW8K	-21'0	730'4					709'4s	1:15P May 07
KC HRW WHEAT Jul 28	@KW8N	-21'0	687'2				686'0	666'2s	1:15P May 07
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... May 26	@MW6K	-0.1950	6.8375	6.7725	6.8125	6.7100	6.7175	6.6425s	1:30P May 07
HARD RED SPR... Jul 26	@MW6N	0.0025	6.7375	6.7425	6.8175	6.7300	6.7400	6.7375	3:43A May 08
HARD RED SPR... Sep 26	@MW6U	-0.0025	6.9400	6.9600	7.0700	6.9375	6.9375	6.9400	1:35A May 08
HARD RED SPR... Dec 26	@MW6Z	0.0275	7.1225	7.1225	7.1500	7.1200	7.1500	7.1225	8:35P May 07
HARD RED SPR... Mar 27	@MW7H	0.0150	7.2600	7.2600	7.2750	7.2525	7.2750	7.2600	7:01P May 07
HARD RED SPR... May 27	@MW7K	-0.1350	7.4225	7.3125	7.3400	7.3125	7.3400	7.2875s	1:30P May 07
HARD RED SPR... Jul 27	@MW7N	-0.0775	7.3075	7.2300	7.2575	7.2300	7.2500	7.2300s	1:30P May 07
HARD RED SPR... Sep 27	@MW7U	-0.1350	7.1350	7.0000	7.0000	7.0000	7.0000	7.0000s	1:30P May 07
HARD RED SPR... Dec 27	@MW7Z	-0.0425	7.1150				7.1475	7.0725s	1:30P May 07
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 (@W6K)
Exchange:	CBOT
Last Trade:	595'2
Change:	0'0
Bid:	603'0
Ask:	605'6
Today's High:
Today's Low:
Volume:	56
Open:
Settle:	601'6
Prev:	601'6
Contract High:
Contract Low:
Updated:	May-07-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Spring Wheat Planting Slowed by Cold Soil and Wet Fields

Editorial Staff –

Posted at Monday, May 4, 2026 12:37PM CDT

@W6K

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