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	-3'4	541'4	541'2	544'6	533'4	538'4	538'0s	1:19P Jan 30
WHEAT May 26	@W6K	-4'2	550'2	550'0	552'6	542'6	546'6	546'0s	1:19P Jan 30
WHEAT Jul 26	@W6N	-5'0	560'6	560'2	562'4	553'2	556'4	555'6s	1:19P Jan 30
WHEAT Sep 26	@W6U	-5'6	573'4	573'6	575'2	566'0	568'4	567'6s	1:19P Jan 30
WHEAT Dec 26	@W6Z	-6'2	592'0	593'0	593'2	583'6	586'0	585'6s	1:19P Jan 30
WHEAT Mar 27	@W7H	-6'6	607'6	608'0	608'4	599'6	600'6	601'0s	1:15P Jan 30
WHEAT May 27	@W7K	-7'0	616'0	610'0	610'0	608'0	608'0	609'0s	1:15P Jan 30
WHEAT Jul 27	@W7N	-7'2	614'6	612'2	614'4	606'4	606'4	607'4s	1:15P Jan 30
WHEAT Sep 27	@W7U	-7'0	623'0				620'0	616'0s	1:15P Jan 30
WHEAT Dec 27	@W7Z	-6'6	637'6	630'0	630'0	630'0	630'0	631'0s	1:15P Jan 30
WHEAT Mar 28	@W8H	-6'4	649'0					642'4s	1:15P Jan 30
WHEAT May 28	@W8K	-6'4	654'6					648'2s	1:15P Jan 30
WHEAT Jul 28	@W8N	-6'4	643'6				619'0	637'2s	1:15P Jan 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	-2'2	547'0	547'0	550'0	539'6	545'2	544'6s	1:19P Jan 30
KC HRW WHEAT May 26	@KW6K	-2'6	557'6	557'4	560'4	550'6	555'4	555'0s	1:19P Jan 30
KC HRW WHEAT Jul 26	@KW6N	-3'0	570'4	570'0	573'0	563'6	567'6	567'4s	1:19P Jan 30
KC HRW WHEAT Sep 26	@KW6U	-3'4	585'2	585'0	587'4	578'6	581'6	581'6s	1:18P Jan 30
KC HRW WHEAT Dec 26	@KW6Z	-4'0	605'2	603'4	607'2	598'4	601'4	601'2s	1:19P Jan 30
KC HRW WHEAT Mar 27	@KW7H	-4'2	621'0	620'0	620'6	617'0	617'0	616'6s	1:15P Jan 30
KC HRW WHEAT May 27	@KW7K	-4'0	628'0	623'2	623'4	623'2	623'4	624'0s	1:15P Jan 30
KC HRW WHEAT Jul 27	@KW7N	-3'6	624'2	624'4	625'0	620'0	620'0	620'4s	1:15P Jan 30
KC HRW WHEAT Sep 27	@KW7U	-3'4	630'0				630'0	626'4s	1:15P Jan 30
KC HRW WHEAT Dec 27	@KW7Z	-3'2	643'4				640'0	640'2s	1:15P Jan 30
KC HRW WHEAT Mar 28	@KW8H	-1'4	649'0				642'0	647'4s	1:15P Jan 30
KC HRW WHEAT May 28	@KW8K	-1'4	645'6					644'2s	1:15P Jan 30
KC HRW WHEAT Jul 28	@KW8N	-1'4	633'4					632'0s	1:15P Jan 30
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	-0.0325	5.8150	5.8100	5.8100	5.7525	5.7825	5.7825s	1:30P Jan 30
HARD RED SPR... May 26	@MW6K	-0.0300	5.9450	5.9375	5.9400	5.8850	5.9225	5.9150s	1:30P Jan 30
HARD RED SPR... Jul 26	@MW6N	-0.0250	6.0600	6.0225	6.0525	5.9975	6.0525	6.0350s	1:30P Jan 30
HARD RED SPR... Sep 26	@MW6U	-0.0125	6.2100	6.2025	6.2075	6.1675	6.2075	6.1975s	1:30P Jan 30
HARD RED SPR... Dec 26	@MW6Z	-0.0200	6.3950	6.3675	6.3875	6.3450	6.3875	6.3750s	1:30P Jan 30
HARD RED SPR... Mar 27	@MW7H	-0.0150	6.5075	6.4650	6.5000	6.4600	6.5000	6.4925s	1:30P Jan 30
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
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:	538'4
Change:	-3'4
Bid:	538'6
Ask:	538'6
Today's High:	544'6
Today's Low:	533'4
Volume:	87,410
Open:	541'2
Settle:	538'0s
Prev:	541'4
Contract High:
Contract Low:
Updated:	Jan-30-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Unchanged on Average

Editorial Staff –

Posted at Friday, January 30, 2026 1:20PM CST

@W6H

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