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	-10'4	616'4	614'2	614'2	598'2	605'4	606'0s	1:15P May 06
WHEAT Jul 26	@W6N	-10'4	627'6	627'2	628'2	606'6	617'6	617'2s	1:19P May 06
WHEAT Sep 26	@W6U	-10'4	643'2	643'0	643'6	622'4	632'6	632'6s	1:19P May 06
WHEAT Dec 26	@W6Z	-11'0	665'0	664'6	665'4	644'0	654'0	654'0s	1:19P May 06
WHEAT Mar 27	@W7H	-11'2	684'0	683'2	683'6	663'2	672'6	672'6s	1:19P May 06
WHEAT May 27	@W7K	-11'0	693'0	692'2	692'2	672'6	681'6	682'0s	1:19P May 06
WHEAT Jul 27	@W7N	-9'0	691'6	689'4	689'4	672'2	682'2	682'6s	1:19P May 06
WHEAT Sep 27	@W7U	-8'4	699'6	696'0	697'2	681'4	685'0	691'2s	1:15P May 06
WHEAT Dec 27	@W7Z	-8'0	714'2	707'0	707'0	695'4	698'2	706'2s	1:15P May 06
WHEAT Mar 28	@W8H	-6'6	722'6				728'0	716'0s	1:15P May 06
WHEAT May 28	@W8K	-6'6	714'6				725'2	708'0s	1:15P May 06
WHEAT Jul 28	@W8N	-6'6	682'4				685'0	675'6s	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	-3'0	690'0	693'0	694'0	668'0	687'4	687'0s	1:19P May 06
KC HRW WHEAT Sep 26	@KW6U	-2'6	701'2	702'6	705'2	680'0	699'0	698'4s	1:19P May 06
KC HRW WHEAT Dec 26	@KW6Z	-3'0	715'6	717'0	719'4	695'0	712'6	712'6s	1:19P May 06
KC HRW WHEAT Mar 27	@KW7H	-3'0	727'0	729'6	730'4	707'0	723'2	724'0s	1:19P May 06
KC HRW WHEAT May 27	@KW7K	-2'6	732'0	732'2	734'6	713'2	728'2	729'2s	1:19P May 06
KC HRW WHEAT Jul 27	@KW7N	-1'2	728'4	728'4	730'6	711'0	728'0	727'2s	1:15P May 06
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	-1'4	741'6	731'6	740'4	731'6	740'0	740'2s	1:15P 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	-0.0400	6.9600	6.9500	6.9650	6.8050	6.9250	6.9200s	1:30P May 06
HARD RED SPR... Sep 26	@MW6U	-0.0325	7.1400	7.1400	7.1550	6.9950	7.1150	7.1075s	1:30P May 06
HARD RED SPR... Dec 26	@MW6Z	-0.0325	7.3000	7.3000	7.3000	7.1500	7.2750	7.2675s	1:30P May 06
HARD RED SPR... Mar 27	@MW7H	-0.0375	7.4325	7.3050	7.4200	7.2600	7.4150	7.3950s	1:30P 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:	605'4
Change:	-10'4
Bid:	592'0
Ask:
Today's High:	614'2
Today's Low:	598'2
Volume:	135
Open:	614'2
Settle:	606'0s
Prev:	616'4
Contract High:
Contract Low:
Updated:	May-06-2026 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.