Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Mar 26	@W6H	-13'2	611'2	635'0	635'0	609'6	609'6	598'0s	1:15P Mar 09
WHEAT May 26	@W6K	-13'4	616'6	625'0	641'6	601'2	602'4	603'2s	1:19P Mar 09
WHEAT Jul 26	@W6N	-12'2	625'2	631'6	649'6	611'2	612'4	613'0s	1:19P Mar 09
WHEAT Sep 26	@W6U	-11'2	636'4	643'4	660'2	623'2	624'6	625'2s	1:19P Mar 09
WHEAT Dec 26	@W6Z	-10'6	652'0	656'0	674'4	639'4	641'0	641'2s	1:19P Mar 09
WHEAT Mar 27	@W7H	-10'2	663'6	667'6	684'6	652'2	653'2	653'4s	1:19P Mar 09
WHEAT May 27	@W7K	-10'0	667'6	678'0	686'4	657'0	657'6	657'6s	1:19P Mar 09
WHEAT Jul 27	@W7N	-9'2	653'2	655'6	667'0	642'0	645'2	644'0s	1:19P Mar 09
WHEAT Sep 27	@W7U	-8'2	654'4	655'0	668'2	645'6	646'0	646'2s	1:15P Mar 09
WHEAT Dec 27	@W7Z	-6'6	661'2	670'0	676'0	653'0	653'6	654'4s	1:15P Mar 09
WHEAT Mar 28	@W8H	-6'4	666'0	672'0	672'0	672'0	672'0	659'4s	1:15P Mar 09
WHEAT May 28	@W8K	-6'0	663'6	660'0	660'0	660'0	660'0	657'6s	1:15P Mar 09
WHEAT Jul 28	@W8N	-6'0	655'0				640'0	649'0s	1:15P Mar 09
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	-3'6	611'4				587'4	607'6s	1:15P Mar 09
KC HRW WHEAT May 26	@KW6K	-3'6	623'4	630'4	647'4	617'2	618'4	619'6s	1:19P Mar 09
KC HRW WHEAT Jul 26	@KW6N	-2'4	635'4	642'0	658'4	630'6	631'6	633'0s	1:19P Mar 09
KC HRW WHEAT Sep 26	@KW6U	-1'6	649'2	655'0	672'2	645'0	646'2	647'4s	1:19P Mar 09
KC HRW WHEAT Dec 26	@KW6Z	-2'0	668'0	672'0	690'0	664'0	664'6	666'0s	1:19P Mar 09
KC HRW WHEAT Mar 27	@KW7H	-2'6	681'4	685'4	701'4	677'0	677'4	678'6s	1:19P Mar 09
KC HRW WHEAT May 27	@KW7K	-2'0	685'6	692'0	698'0	681'6	683'0	683'6s	1:15P Mar 09
KC HRW WHEAT Jul 27	@KW7N	0'6	670'2	671'2	680'6	661'6	669'0	671'0s	1:19P Mar 09
KC HRW WHEAT Sep 27	@KW7U	0'4	673'0	673'6	679'2	670'0	670'0	673'4s	1:15P Mar 09
KC HRW WHEAT Dec 27	@KW7Z	0'0	683'0	690'0	690'0	681'0	681'0	683'0s	1:15P Mar 09
KC HRW WHEAT Mar 28	@KW8H	0'2	688'0				675'2	688'2s	1:15P Mar 09
KC HRW WHEAT May 28	@KW8K	0'2	688'2					688'4s	1:15P Mar 09
KC HRW WHEAT Jul 28	@KW8N	0'2	676'0					676'2s	1:15P Mar 09
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	0.0300	6.3150	6.3750	6.3750	6.3750	6.3750	6.3450s	1:30P Mar 09
HARD RED SPR... May 26	@MW6K	0.0300	6.4300	6.4300	6.6925	6.4175	6.4600	6.4600s	1:30P Mar 09
HARD RED SPR... Jul 26	@MW6N	0.0275	6.5600	6.5500	6.7875	6.5425	6.5850	6.5875s	1:30P Mar 09
HARD RED SPR... Sep 26	@MW6U	0.0225	6.7150	6.7100	6.9300	6.6950	6.7325	6.7375s	1:30P Mar 09
HARD RED SPR... Dec 26	@MW6Z	0.0350	6.8075	6.7900	6.9925	6.7900	6.8375	6.8425s	1:30P Mar 09
HARD RED SPR... Mar 27	@MW7H	0.0350	6.8550	6.8500	7.0350	6.8500	6.8875	6.8900s	1:30P Mar 09
HARD RED SPR... May 27	@MW7K	0.0975	6.8500	7.0000	7.0350	7.0000	7.0350	6.9475s	1:30P Mar 09
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
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	609'6
Change:	-13'2
Bid:	558'2
Ask:
Today's High:	635'0
Today's Low:	609'6
Volume:	82
Open:	635'0
Settle:	598'0s
Prev:	611'2
Contract High:
Contract Low:
Updated:	Mar-09-2026 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, March 6, 2026 11:57AM CDT

@W6H

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