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	-8'6	606'0	597'2	597'2	597'2	597'2	606'0	2:15A May 07
WHEAT Jul 26	@W6N	-3'6	617'2	617'4	618'6	607'4	613'4	617'2	6:50A May 07
WHEAT Sep 26	@W6U	-4'0	632'6	633'0	634'0	623'0	628'6	632'6	6:50A May 07
WHEAT Dec 26	@W6Z	-4'2	654'0	654'6	655'2	644'4	649'6	654'0	6:49A May 07
WHEAT Mar 27	@W7H	-5'0	672'6	674'4	674'4	663'4	667'6	672'6	6:48A May 07
WHEAT May 27	@W7K	-3'6	682'0	682'0	683'4	672'4	678'2	682'0	6:10A May 07
WHEAT Jul 27	@W7N	-6'0	682'6	683'4	683'4	675'6	676'6	682'6	6:31A May 07
WHEAT Sep 27	@W7U	-3'0	691'2	686'0	688'2	685'2	688'2	691'2	5:29A May 07
WHEAT Dec 27	@W7Z	-2'4	706'2	703'2	703'6	703'2	703'6	706'2	5:30A May 07
WHEAT Mar 28	@W8H	0'0	716'0				728'0	716'0	1:15P May 06
WHEAT May 28	@W8K	0'0	708'0				725'2	708'0	1:15P May 06
WHEAT Jul 28	@W8N	0'0	675'6				685'0	675'6	1:15P May 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT May 26	@KW6K	-1'4	677'2	681'6	681'6	667'4	667'4	675'6s	1:15P May 06
KC HRW WHEAT Jul 26	@KW6N	-9'6	687'0	689'0	691'6	675'2	677'2	687'0	6:50A May 07
KC HRW WHEAT Sep 26	@KW6U	-9'4	698'4	701'4	703'0	686'6	689'0	698'4	6:50A May 07
KC HRW WHEAT Dec 26	@KW6Z	-10'0	712'6	713'6	716'6	700'6	702'6	712'6	6:50A May 07
KC HRW WHEAT Mar 27	@KW7H	-10'4	724'0	725'0	728'0	712'2	713'4	724'0	6:46A May 07
KC HRW WHEAT May 27	@KW7K	-8'4	729'2	730'0	730'4	720'2	720'6	729'2	5:58A May 07
KC HRW WHEAT Jul 27	@KW7N	-5'4	727'2	730'0	730'0	720'4	721'6	727'2	5:08A May 07
KC HRW WHEAT Sep 27	@KW7U	-1'2	733'2	721'2	730'0	721'0	730'0	732'0s	1:15P May 06
KC HRW WHEAT Dec 27	@KW7Z	-4'2	740'2	736'0	736'0	736'0	736'0	740'2	11:00P May 06
KC HRW WHEAT Mar 28	@KW8H	-1'4	746'0	734'4	734'4	734'4	734'4	744'4s	1:15P May 06
KC HRW WHEAT May 28	@KW8K	-0'6	731'2					730'4s	1:15P May 06
KC HRW WHEAT Jul 28	@KW8N	-0'6	688'0				686'0	687'2s	1:15P May 06
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... May 26	@MW6K	0.0000	6.8375	6.8175	6.8675	6.8125	6.8600	6.8375s	1:30P May 06
HARD RED SPR... Jul 26	@MW6N	-0.0425	6.9200	6.9025	6.9200	6.8675	6.8775	6.9200	6:48A May 07
HARD RED SPR... Sep 26	@MW6U	-0.0450	7.1075	7.1050	7.1100	7.0625	7.0625	7.1075	6:48A May 07
HARD RED SPR... Dec 26	@MW6Z	-0.0450	7.2675	7.2600	7.2600	7.2225	7.2225	7.2675	6:48A May 07
HARD RED SPR... Mar 27	@MW7H	0.0050	7.3950	7.4000	7.4000	7.4000	7.4000	7.3950	9:56P May 06
HARD RED SPR... May 27	@MW7K	-0.0300	7.4525	7.3200	7.3775	7.2850	7.3775	7.4225s	1:30P May 06
HARD RED SPR... Jul 27	@MW7N	-0.0525	7.3600	7.2625	7.2725	7.2625	7.2725	7.3075s	1:30P May 06
HARD RED SPR... Sep 27	@MW7U	-0.0500	7.1850				7.1500	7.1350s	1:30P May 06
HARD RED SPR... Dec 27	@MW7Z	-0.0325	7.1475				7.1475	7.1150s	1:30P May 06
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:	597'2
Change:	-8'6
Bid:	600'0
Ask:	603'0
Today's High:	597'2
Today's Low:	597'2
Volume:	135
Open:	597'2
Settle:	606'0
Prev:	606'0
Contract High:
Contract Low:
Updated:	May-07-2026 2:15:00AM
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.