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	2'2	544'2	544'4	549'6	540'4	546'4	546'4s	1:19P Nov 18
WHEAT Mar 26	@W6H	0'4	558'4	558'0	563'2	554'4	559'0	559'0s	1:19P Nov 18
WHEAT May 26	@W6K	0'2	568'2	568'0	573'0	564'2	568'4	568'4s	1:19P Nov 18
WHEAT Jul 26	@W6N	-0'2	577'6	576'0	582'0	573'6	577'2	577'4s	1:18P Nov 18
WHEAT Sep 26	@W6U	-0'6	590'4	590'0	594'0	586'2	589'6	589'6s	1:17P Nov 18
WHEAT Dec 26	@W6Z	-1'2	607'0	607'6	610'0	602'4	605'4	605'6s	1:18P Nov 18
WHEAT Mar 27	@W7H	-1'2	619'4	618'6	622'6	615'6	620'6	618'2s	1:15P Nov 18
WHEAT May 27	@W7K	-2'0	624'4				612'0	622'4s	1:15P Nov 18
WHEAT Jul 27	@W7N	-1'6	619'2				614'6	617'4s	1:15P Nov 18
WHEAT Sep 27	@W7U	-1'4	625'2				612'0	623'6s	1:15P Nov 18
WHEAT Dec 27	@W7Z	-1'4	639'2					637'6s	1:15P Nov 18
WHEAT Mar 28	@W8H	-1'4	651'0					649'4s	1:15P Nov 18
WHEAT May 28	@W8K	-1'4	654'2					652'6s	1:15P Nov 18
WHEAT Jul 28	@W8N	-1'4	641'4					640'0s	1:15P Nov 18
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	-2'4	528'6	528'6	533'2	523'4	527'0	526'2s	1:19P Nov 18
KC HRW WHEAT Mar 26	@KW6H	-1'6	544'6	544'6	549'2	539'6	543'0	543'0s	1:19P Nov 18
KC HRW WHEAT May 26	@KW6K	-1'0	556'4	556'4	561'4	552'2	555'4	555'4s	1:19P Nov 18
KC HRW WHEAT Jul 26	@KW6N	-1'0	569'0	569'0	573'6	565'2	568'0	568'0s	1:19P Nov 18
KC HRW WHEAT Sep 26	@KW6U	-1'0	583'6	585'0	587'4	580'0	583'2	582'6s	1:19P Nov 18
KC HRW WHEAT Dec 26	@KW6Z	-0'6	602'2	603'0	604'4	599'4	601'6	601'4s	1:15P Nov 18
KC HRW WHEAT Mar 27	@KW7H	-0'6	616'0				616'0	615'2s	1:15P Nov 18
KC HRW WHEAT May 27	@KW7K	-0'6	621'6				617'0	621'0s	1:15P Nov 18
KC HRW WHEAT Jul 27	@KW7N	0'6	614'6				614'0	615'4s	1:15P Nov 18
KC HRW WHEAT Sep 27	@KW7U	0'6	626'6				598'0	627'4s	1:15P Nov 18
KC HRW WHEAT Dec 27	@KW7Z	0'6	634'6					635'4s	1:15P Nov 18
KC HRW WHEAT Mar 28	@KW8H	0'6	644'6					645'4s	1:15P Nov 18
KC HRW WHEAT May 28	@KW8K	0'6	641'4					642'2s	1:15P Nov 18
KC HRW WHEAT Jul 28	@KW8N	0'6	626'6					627'4s	1:15P Nov 18
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	0.0900	5.7375	5.7200	5.8450	5.7175	5.8150	5.8275s	1:30P Nov 18
HARD RED SPR... Mar 26	@MW6H	0.0675	5.8125	5.8050	5.9050	5.8000	5.8800	5.8800s	1:30P Nov 18
HARD RED SPR... May 26	@MW6K	0.0650	5.9075	5.8975	5.9975	5.8975	5.9750	5.9725s	1:30P Nov 18
HARD RED SPR... Jul 26	@MW6N	0.0600	6.0250	6.0250	6.1000	6.0025	6.1000	6.0850s	1:30P Nov 18
HARD RED SPR... Sep 26	@MW6U	0.0400	6.1825	6.1800	6.2225	6.1750	6.2225	6.2225s	1:30P Nov 18
HARD RED SPR... Dec 26	@MW6Z	0.0225	6.3575	6.3800	6.3800	6.3400	6.3800	6.3800s	1:30P Nov 18
HARD RED SPR... Mar 27	@MW7H	0.0225	6.4700				6.4600	6.4925s	1:30P Nov 18
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:	546'4
Change:	2'2
Bid:	546'4
Ask:	546'6
Today's High:	549'6
Today's Low:	540'4
Volume:	33,409
Open:	544'4
Settle:	546'4s
Prev:	544'2
Contract High:
Contract Low:
Updated:	Nov-18-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

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